股票概览
28.57
+3.1%
+0.86
27.67
开盘价
28.59
最高价
27.66
最低价
16,468
成交量
数据更新至: 2024-03-29
技术指标
27.86
MA5 (5日均线)
28.63
MA10 (10日均线)
28.70
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 | 27.67 | 28.59 | 27.66 | 28.57 | +3.1% | 16,468 | 46,468,880 |
| 2024-03-28 | 27.01 | 28.01 | 26.73 | 27.71 | +2.59% | 14,620 | 40,395,867 |
| 2024-03-27 | 28.2 | 28.4 | 26.8 | 27.01 | -3.98% | 11,014 | 30,406,709 |
| 2024-03-26 | 27.63 | 28.43 | 27.51 | 28.13 | +0.97% | 12,846 | 35,911,416 |
| 2024-03-25 | 28.95 | 29.42 | 27.86 | 27.86 | -3.8% | 16,043 | 45,966,892 |
| 2024-03-22 | 29.59 | 29.66 | 28.68 | 28.96 | -2.66% | 17,030 | 49,585,694 |
| 2024-03-21 | 29.78 | 30.13 | 29.41 | 29.75 | +0.34% | 18,428 | 54,785,420 |
| 2024-03-20 | 29.3 | 29.71 | 29.1 | 29.65 | +1.16% | 19,270 | 56,947,518 |
| 2024-03-19 | 29.1 | 29.47 | 29.1 | 29.31 | +0.03% | 14,534 | 42,626,834 |
| 2024-03-18 | 28.96 | 29.3 | 28.81 | 29.3 | +1.21% | 16,519 | 48,097,749 |
| 2024-03-15 | 28.75 | 29.09 | 28.7 | 28.95 | +0.52% | 10,433 | 30,151,367 |
| 2024-03-14 | 29.19 | 29.24 | 28.4 | 28.8 | -0.86% | 12,123 | 35,013,299 |
| 2024-03-13 | 29.16 | 29.39 | 28.75 | 29.05 | -0.65% | 15,537 | 45,031,083 |
| 2024-03-12 | 28.3 | 29.5 | 28.3 | 29.24 | +3.07% | 24,563 | 70,949,525 |
| 2024-03-11 | 28.05 | 28.48 | 27.9 | 28.37 | +1.14% | 12,025 | 33,954,301 |
| 2024-03-08 | 27.93 | 28.57 | 27.66 | 28.05 | +0.47% | 11,398 | 31,985,058 |
| 2024-03-07 | 28.74 | 28.98 | 27.88 | 27.92 | -2.85% | 16,743 | 47,600,190 |
| 2024-03-06 | 28.68 | 29.67 | 28.13 | 28.74 | 0% | 18,266 | 52,560,424 |
| 2024-03-05 | 29.26 | 29.58 | 28.61 | 28.74 | -3.72% | 21,236 | 61,525,273 |
| 2024-03-04 | 28.63 | 30.4 | 28.31 | 29.85 | +3.9% | 32,818 | 96,850,423 |
| 2024-03-01 | 28.9 | 28.98 | 28.22 | 28.73 | -0.93% | 22,437 | 64,316,796 |
| 2024-02-29 | 26.26 | 29.57 | 26.26 | 29 | +3.28% | 35,571 | 100,283,531 |
| 2024-02-28 | 30 | 30.8 | 28.08 | 28.08 | -10% | 53,253 | 158,348,382 |
| 2024-02-27 | 29.18 | 31.78 | 29.18 | 31.2 | +8% | 61,541 | 190,580,635 |
| 2024-02-26 | 29.8 | 30.76 | 28.5 | 28.89 | +1.58% | 41,501 | 122,815,374 |
| 2024-02-23 | 28.25 | 28.6 | 27.67 | 28.44 | +0.67% | 25,913 | 72,955,807 |
| 2024-02-22 | 28.01 | 28.45 | 27.4 | 28.25 | -1.15% | 34,539 | 96,380,419 |
| 2024-02-21 | 25.5 | 28.58 | 25.25 | 28.58 | +10.01% | 33,025 | 89,092,113 |
| 2024-02-20 | 25.67 | 26.7 | 24.64 | 25.98 | +1.21% | 21,100 | 54,242,116 |
| 2024-02-19 | 24.4 | 25.7 | 24.29 | 25.67 | +9.14% | 22,397 | 56,138,956 |
| 2024-02-08 | 21.5 | 23.52 | 21.41 | 23.52 | +10.01% | 21,475 | 48,581,221 |
| 2024-02-07 | 23.08 | 23.3 | 21.3 | 21.38 | -7.61% | 19,297 | 42,603,608 |
| 2024-02-06 | 22.5 | 24.35 | 21.3 | 23.14 | -2.24% | 20,649 | 45,918,772 |
| 2024-02-05 | 26.29 | 26.29 | 23.67 | 23.67 | -10% | 14,449 | 34,710,351 |
| 2024-02-02 | 27.73 | 28.49 | 25.08 | 26.3 | -5.23% | 14,383 | 38,857,590 |
| 2024-02-01 | 28.02 | 28.27 | 26.68 | 27.75 | -0.96% | 13,623 | 37,497,265 |
| 2024-01-31 | 29.95 | 29.95 | 27.91 | 28.02 | -6.44% | 13,246 | 38,030,467 |
| 2024-01-30 | 30.81 | 31.2 | 29.76 | 29.95 | -4.01% | 10,571 | 31,990,009 |
| 2024-01-29 | 32.62 | 32.87 | 31.08 | 31.2 | -4.35% | 11,067 | 35,076,546 |
| 2024-01-26 | 32.06 | 32.88 | 32.06 | 32.62 | +1.81% | 14,186 | 46,146,429 |
| 2024-01-25 | 30.53 | 32.12 | 30.53 | 32.04 | +5.01% | 15,516 | 48,714,922 |
| 2024-01-24 | 29.7 | 30.64 | 29.42 | 30.51 | +2.04% | 12,669 | 38,308,781 |
| 2024-01-23 | 30.06 | 30.06 | 29.32 | 29.9 | -0.66% | 11,450 | 34,014,505 |
| 2024-01-22 | 31.9 | 32.1 | 29.51 | 30.1 | -6.38% | 15,976 | 49,556,331 |
| 2024-01-19 | 32.78 | 32.9 | 32 | 32.15 | -2.22% | 9,458 | 30,675,835 |
| 2024-01-18 | 33.79 | 33.79 | 31.96 | 32.88 | -1.85% | 15,893 | 51,676,546 |
| 2024-01-17 | 34 | 34.15 | 33.48 | 33.5 | -1.62% | 8,237 | 27,798,049 |
| 2024-01-16 | 34.3 | 34.5 | 33.36 | 34.05 | -1.07% | 15,792 | 53,404,896 |
| 2024-01-15 | 34.22 | 34.8 | 34.22 | 34.42 | -0.09% | 8,305 | 28,661,081 |
| 2024-01-12 | 34.55 | 35.19 | 34.43 | 34.45 | -0.2% | 12,787 | 44,503,526 |
| 2024-01-11 | 34 | 34.53 | 33.7 | 34.52 | +1.5% | 9,159 | 31,450,074 |
| 2024-01-10 | 34.26 | 34.45 | 33.7 | 34.01 | -1.08% | 8,637 | 29,454,036 |
| 2024-01-09 | 34.07 | 34.54 | 33.93 | 34.38 | +0.91% | 10,620 | 36,376,092 |
| 2024-01-08 | 34.5 | 34.58 | 34.03 | 34.07 | -1.39% | 10,166 | 34,826,186 |
| 2024-01-05 | 35.16 | 35.36 | 34.37 | 34.55 | -1.73% | 13,653 | 47,576,980 |
| 2024-01-04 | 35.47 | 35.59 | 35.01 | 35.16 | -0.87% | 9,853 | 34,688,358 |
| 2024-01-03 | 35.51 | 35.99 | 35.05 | 35.47 | -0.5% | 12,929 | 45,727,963 |
| 2024-01-02 | 35.77 | 36.2 | 35.61 | 35.65 | 0% | 14,511 | 51,997,437 |
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：