股票概览
28.72
+3.38%
+0.94
27.85
开盘价
28.95
最高价
27.65
最低价
69,125
成交量
数据更新至: 2024-03-29
技术指标
27.76
MA5 (5日均线)
27.83
MA10 (10日均线)
28.07
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 | 27.85 | 28.95 | 27.65 | 28.72 | +3.38% | 69,125 | 196,887,986 |
| 2024-03-28 | 28.03 | 28.51 | 27.65 | 27.78 | -0.89% | 57,271 | 160,517,044 |
| 2024-03-27 | 27.2 | 28.75 | 27.2 | 28.03 | +2.3% | 99,759 | 282,082,918 |
| 2024-03-26 | 26.87 | 27.57 | 26.69 | 27.4 | +1.97% | 68,060 | 185,078,813 |
| 2024-03-25 | 26.91 | 27.53 | 26.68 | 26.87 | -0.41% | 63,171 | 171,356,042 |
| 2024-03-22 | 27.52 | 27.57 | 26.69 | 26.98 | -2.14% | 60,647 | 163,777,825 |
| 2024-03-21 | 28.15 | 28.58 | 27.55 | 27.57 | -2.44% | 59,623 | 166,499,974 |
| 2024-03-20 | 28.02 | 28.4 | 27.83 | 28.26 | +0.61% | 39,511 | 111,267,812 |
| 2024-03-19 | 28.49 | 28.52 | 28.07 | 28.09 | -1.65% | 37,102 | 104,786,655 |
| 2024-03-18 | 28.05 | 28.57 | 27.85 | 28.56 | +1.35% | 41,549 | 117,091,210 |
| 2024-03-15 | 28.05 | 28.38 | 27.9 | 28.18 | +0.9% | 36,997 | 103,955,993 |
| 2024-03-14 | 28.3 | 28.97 | 27.78 | 27.93 | -2.85% | 86,211 | 243,263,136 |
| 2024-03-13 | 29 | 29.06 | 28.68 | 28.75 | -0.79% | 36,058 | 103,937,253 |
| 2024-03-12 | 28.18 | 29.04 | 28.16 | 28.98 | +2.66% | 65,243 | 187,080,943 |
| 2024-03-11 | 27.69 | 28.24 | 27.25 | 28.23 | +2.17% | 52,187 | 144,904,820 |
| 2024-03-08 | 27.43 | 27.75 | 27.29 | 27.63 | +0.66% | 29,448 | 81,021,566 |
| 2024-03-07 | 28.16 | 28.42 | 27.43 | 27.45 | -2.83% | 43,248 | 120,770,641 |
| 2024-03-06 | 28.51 | 28.73 | 27.9 | 28.25 | -1.77% | 46,049 | 130,247,943 |
| 2024-03-05 | 28.8 | 29.06 | 28.52 | 28.76 | -0.96% | 46,866 | 134,684,123 |
| 2024-03-04 | 29.1 | 29.41 | 28.66 | 29.04 | +0.38% | 57,455 | 166,094,248 |
| 2024-03-01 | 28.76 | 29.05 | 28.35 | 28.93 | +0.59% | 53,683 | 154,436,170 |
| 2024-02-29 | 28.1 | 28.88 | 27.93 | 28.76 | +2.2% | 64,162 | 182,382,273 |
| 2024-02-28 | 28.61 | 29.68 | 28.11 | 28.14 | -1.4% | 92,467 | 267,412,679 |
| 2024-02-27 | 28.05 | 28.57 | 27.86 | 28.54 | +1.57% | 59,024 | 166,386,381 |
| 2024-02-26 | 28.05 | 28.65 | 27.6 | 28.1 | -0.32% | 61,412 | 172,123,753 |
| 2024-02-23 | 28.04 | 28.44 | 27.83 | 28.19 | +0.04% | 38,993 | 109,416,583 |
| 2024-02-22 | 27.85 | 28.23 | 27.8 | 28.18 | +0.64% | 37,590 | 105,556,963 |
| 2024-02-21 | 27.73 | 28.87 | 27.4 | 28 | +0.14% | 65,876 | 185,362,702 |
| 2024-02-20 | 27.48 | 28.18 | 27.21 | 27.96 | +1.6% | 55,535 | 154,948,105 |
| 2024-02-19 | 27.86 | 28.09 | 27.17 | 27.52 | -0.72% | 68,028 | 187,548,956 |
| 2024-02-08 | 27.88 | 29.34 | 27.52 | 27.72 | +0.07% | 107,043 | 304,844,063 |
| 2024-02-07 | 26.74 | 28.27 | 26.74 | 27.7 | +2.48% | 101,140 | 280,743,810 |
| 2024-02-06 | 23.69 | 27.16 | 23.45 | 27.03 | +14.05% | 120,279 | 310,758,218 |
| 2024-02-05 | 24.78 | 24.84 | 22.91 | 23.7 | -4.7% | 100,260 | 239,500,304 |
| 2024-02-02 | 25.97 | 26.26 | 24 | 24.87 | -4.24% | 66,077 | 166,050,057 |
| 2024-02-01 | 26.44 | 27.06 | 25.91 | 25.97 | -1.78% | 53,362 | 140,332,305 |
| 2024-01-31 | 26.91 | 27.09 | 26.21 | 26.44 | -2.51% | 68,466 | 181,817,505 |
| 2024-01-30 | 27.92 | 28.2 | 26.99 | 27.12 | -3.14% | 53,175 | 146,046,354 |
| 2024-01-29 | 28.68 | 28.85 | 27.78 | 28 | -1.79% | 47,308 | 133,057,330 |
| 2024-01-26 | 28.82 | 29.27 | 28.35 | 28.51 | -2.66% | 37,759 | 108,767,603 |
| 2024-01-25 | 27.58 | 29.33 | 27.41 | 29.29 | +6.24% | 71,973 | 206,560,218 |
| 2024-01-24 | 28.3 | 28.47 | 26.68 | 27.57 | -2.34% | 92,804 | 253,710,132 |
| 2024-01-23 | 27.99 | 28.33 | 27.5 | 28.23 | +1.55% | 44,784 | 125,499,401 |
| 2024-01-22 | 29.23 | 29.45 | 27.58 | 27.8 | -4.99% | 55,129 | 156,360,726 |
| 2024-01-19 | 29.43 | 29.76 | 29.23 | 29.26 | -0.75% | 26,364 | 77,692,634 |
| 2024-01-18 | 29.85 | 29.92 | 28.8 | 29.48 | -1.14% | 52,072 | 151,719,919 |
| 2024-01-17 | 30.5 | 30.63 | 29.82 | 29.82 | -2.04% | 21,608 | 65,334,883 |
| 2024-01-16 | 30.86 | 30.94 | 30.05 | 30.44 | -1.46% | 33,919 | 103,112,495 |
| 2024-01-15 | 30.73 | 31.24 | 30.61 | 30.89 | +0.52% | 24,566 | 75,920,381 |
| 2024-01-12 | 31.19 | 31.48 | 30.7 | 30.73 | -1.73% | 30,216 | 93,775,679 |
| 2024-01-11 | 31.6 | 31.7 | 30.7 | 31.27 | -0.92% | 49,294 | 153,897,946 |
| 2024-01-10 | 31.89 | 32.06 | 31 | 31.56 | -0.85% | 35,710 | 112,895,995 |
| 2024-01-09 | 31.96 | 32.3 | 31.65 | 31.83 | -0.47% | 23,327 | 74,406,401 |
| 2024-01-08 | 32.38 | 32.51 | 31.92 | 31.98 | -1.08% | 26,243 | 84,544,002 |
| 2024-01-05 | 33.21 | 33.39 | 32.2 | 32.33 | -2.65% | 40,113 | 131,412,019 |
| 2024-01-04 | 33.59 | 33.59 | 32.95 | 33.21 | -0.95% | 30,326 | 100,596,001 |
| 2024-01-03 | 33.09 | 33.8 | 33.08 | 33.53 | +1.05% | 33,549 | 112,368,336 |
| 2024-01-02 | 33.75 | 34.09 | 33.13 | 33.18 | -1.48% | 46,426 | 155,316,915 |
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：