股票概览
27.54
+2%
+0.54
27.14
开盘价
27.71
最高价
27.01
最低价
145,805
成交量
数据更新至: 2024-03-29
技术指标
27.22
MA5 (5日均线)
28.12
MA10 (10日均线)
28.66
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 27.14 | 27.71 | 27.01 | 27.54 | +2% | 145,805 | 399,798,316 |
| 2024-03-28 | 26.64 | 27.32 | 26.5 | 27 | +1.35% | 136,931 | 369,534,068 |
| 2024-03-27 | 27.3 | 27.46 | 26.62 | 26.64 | -2.35% | 121,406 | 327,463,540 |
| 2024-03-26 | 27.6 | 27.81 | 26.73 | 27.28 | -1.27% | 179,016 | 487,920,300 |
| 2024-03-25 | 28 | 28.75 | 27.58 | 27.63 | -2.02% | 193,676 | 544,763,783 |
| 2024-03-22 | 29.05 | 29.05 | 28.14 | 28.2 | -2.49% | 184,171 | 523,105,326 |
| 2024-03-21 | 29.22 | 29.44 | 28.86 | 28.92 | -0.75% | 146,985 | 427,090,763 |
| 2024-03-20 | 28.99 | 29.33 | 28.93 | 29.14 | -0.85% | 160,555 | 466,849,088 |
| 2024-03-19 | 29.41 | 30.45 | 29.31 | 29.39 | -0.14% | 375,920 | 1,122,627,351 |
| 2024-03-18 | 29.22 | 29.57 | 28.99 | 29.43 | -0.41% | 228,302 | 668,565,076 |
| 2024-03-15 | 28.66 | 29.73 | 28.15 | 29.55 | +1.83% | 337,790 | 977,246,174 |
| 2024-03-14 | 29.12 | 29.92 | 28.77 | 29.02 | +0.14% | 276,604 | 813,157,187 |
| 2024-03-13 | 29.1 | 29.28 | 28.71 | 28.98 | -0.99% | 238,110 | 690,517,677 |
| 2024-03-12 | 30 | 30.1 | 28.98 | 29.27 | -2.95% | 355,795 | 1,047,164,728 |
| 2024-03-11 | 30.1 | 30.8 | 29.69 | 30.16 | +0.47% | 410,102 | 1,236,467,270 |
| 2024-03-08 | 29.38 | 30.13 | 29.21 | 30.02 | +0.3% | 477,961 | 1,412,314,414 |
| 2024-03-07 | 28.51 | 31.03 | 28.21 | 29.93 | +6.1% | 821,432 | 2,466,088,173 |
| 2024-03-06 | 28.59 | 28.8 | 27.8 | 28.21 | -2.72% | 286,042 | 806,823,617 |
| 2024-03-05 | 27.69 | 30.13 | 27.48 | 29 | +4.32% | 534,493 | 1,553,748,061 |
| 2024-03-04 | 27.7 | 28.39 | 27.56 | 27.8 | -0.36% | 184,635 | 515,107,436 |
| 2024-03-01 | 27.7 | 28.07 | 27.57 | 27.9 | +0.04% | 221,076 | 614,960,656 |
| 2024-02-29 | 27 | 28.1 | 26.85 | 27.89 | +1.42% | 335,683 | 926,836,831 |
| 2024-02-28 | 27.7 | 29.66 | 27.5 | 27.5 | -1.22% | 518,387 | 1,487,702,364 |
| 2024-02-27 | 27.25 | 27.87 | 27.08 | 27.84 | +1.2% | 198,968 | 546,209,100 |
| 2024-02-26 | 28 | 28.2 | 27.4 | 27.51 | -1.71% | 200,970 | 557,187,255 |
| 2024-02-23 | 27.85 | 28.2 | 27.68 | 27.99 | -1.27% | 261,342 | 730,469,014 |
| 2024-02-22 | 26.9 | 28.4 | 26.66 | 28.35 | +2.49% | 380,418 | 1,055,240,816 |
| 2024-02-21 | 27.78 | 28.8 | 27.45 | 27.66 | -1.91% | 477,428 | 1,339,298,682 |
| 2024-02-20 | 28.37 | 28.41 | 27.21 | 28.2 | +0.86% | 394,687 | 1,096,539,501 |
| 2024-02-19 | 26.9 | 28.4 | 26.51 | 27.96 | +1.45% | 597,546 | 1,656,364,165 |
| 2024-02-08 | 27.56 | 27.56 | 27.56 | 27.56 | +10.02% | 85,977 | 236,953,742 |
| 2024-02-07 | 24.35 | 25.05 | 24.01 | 25.05 | +10.01% | 151,428 | 374,487,566 |
| 2024-02-06 | 20.55 | 22.77 | 20.4 | 22.77 | +10% | 121,602 | 269,468,924 |
| 2024-02-05 | 21.95 | 21.95 | 20.26 | 20.7 | -6.46% | 153,101 | 322,403,383 |
| 2024-02-02 | 23.01 | 23.44 | 21.26 | 22.13 | -4.82% | 152,624 | 342,085,918 |
| 2024-02-01 | 23.65 | 24.09 | 23 | 23.25 | -3.13% | 106,137 | 249,126,178 |
| 2024-01-31 | 23.74 | 24.85 | 22.99 | 24 | +0.54% | 159,241 | 381,000,350 |
| 2024-01-30 | 24.2 | 24.88 | 23.85 | 23.87 | -5.05% | 120,494 | 293,236,197 |
| 2024-01-29 | 25.05 | 25.77 | 24.81 | 25.14 | +0.92% | 176,298 | 445,715,158 |
| 2024-01-26 | 24.88 | 25.8 | 24.8 | 24.91 | -0.32% | 135,730 | 341,949,195 |
| 2024-01-25 | 23.74 | 25.08 | 23.62 | 24.99 | +5.13% | 150,128 | 369,398,391 |
| 2024-01-24 | 23.11 | 23.87 | 22.69 | 23.77 | +2.94% | 85,449 | 199,208,367 |
| 2024-01-23 | 22.79 | 23.24 | 22.33 | 23.09 | +1.32% | 86,848 | 198,748,754 |
| 2024-01-22 | 24.32 | 24.57 | 22.51 | 22.79 | -6.9% | 107,674 | 251,655,979 |
| 2024-01-19 | 24.44 | 24.85 | 24.3 | 24.48 | -0.57% | 46,232 | 113,728,528 |
| 2024-01-18 | 24.86 | 24.9 | 23.72 | 24.62 | -1.05% | 107,479 | 261,218,011 |
| 2024-01-17 | 25.53 | 25.58 | 24.88 | 24.88 | -2.77% | 48,691 | 122,809,239 |
| 2024-01-16 | 25.58 | 25.75 | 25.24 | 25.59 | -0.2% | 58,758 | 149,580,163 |
| 2024-01-15 | 25.7 | 25.92 | 25.51 | 25.64 | -1.04% | 37,545 | 96,531,459 |
| 2024-01-12 | 26.19 | 26.34 | 25.9 | 25.91 | -1.33% | 52,746 | 137,574,172 |
| 2024-01-11 | 25.7 | 26.35 | 25.6 | 26.26 | +1.9% | 67,953 | 177,104,175 |
| 2024-01-10 | 25.7 | 26.1 | 25.25 | 25.77 | +0.31% | 61,125 | 157,244,602 |
| 2024-01-09 | 25.83 | 26.03 | 25.48 | 25.69 | -0.66% | 70,542 | 181,550,100 |
| 2024-01-08 | 26.36 | 26.42 | 25.86 | 25.86 | -2.16% | 75,892 | 197,466,703 |
| 2024-01-05 | 26.8 | 27.18 | 26.3 | 26.43 | -1.86% | 74,383 | 198,786,012 |
| 2024-01-04 | 27.61 | 27.67 | 26.8 | 26.93 | -2.32% | 74,031 | 200,560,978 |
| 2024-01-03 | 27.51 | 27.76 | 27.39 | 27.57 | -0.54% | 61,936 | 170,498,900 |
| 2024-01-02 | 27.99 | 28 | 27.51 | 27.72 | +0.18% | 104,655 | 290,545,055 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：