股票概览
27.23
+3.18%
+0.84
26.49
开盘价
27.45
最高价
26.01
最低价
48,112
成交量
数据更新至: 2024-03-29
技术指标
26.81
MA5 (5日均线)
27.81
MA10 (10日均线)
27.62
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 | 26.49 | 27.45 | 26.01 | 27.23 | +3.18% | 48,112 | 128,464,073 |
| 2024-03-28 | 25.65 | 26.85 | 25.57 | 26.39 | +3.21% | 38,996 | 102,698,984 |
| 2024-03-27 | 27.08 | 27.08 | 25.47 | 25.57 | -5.78% | 46,904 | 122,484,176 |
| 2024-03-26 | 27.4 | 27.85 | 26.62 | 27.14 | -2.06% | 62,128 | 168,884,369 |
| 2024-03-25 | 28.89 | 28.97 | 27.6 | 27.71 | -4.94% | 59,104 | 167,738,422 |
| 2024-03-22 | 28.6 | 29.5 | 28.51 | 29.15 | +1.64% | 69,069 | 200,691,551 |
| 2024-03-21 | 28.8 | 29.16 | 28.31 | 28.68 | -0.69% | 41,807 | 120,010,576 |
| 2024-03-20 | 28.57 | 29.66 | 28.48 | 28.88 | +1.58% | 57,963 | 168,430,244 |
| 2024-03-19 | 28.74 | 29.35 | 28.31 | 28.43 | -1.52% | 58,987 | 169,196,302 |
| 2024-03-18 | 28.29 | 29.13 | 28.03 | 28.87 | +3.25% | 59,430 | 170,141,424 |
| 2024-03-15 | 27.14 | 28.07 | 27.14 | 27.96 | +2.42% | 43,505 | 120,227,438 |
| 2024-03-14 | 27.56 | 27.97 | 26.91 | 27.3 | -1.94% | 44,000 | 120,783,484 |
| 2024-03-13 | 27.71 | 28.26 | 27.65 | 27.84 | -0.07% | 48,526 | 135,489,818 |
| 2024-03-12 | 27.59 | 27.91 | 27.25 | 27.86 | +0.87% | 53,265 | 147,375,104 |
| 2024-03-11 | 27.15 | 27.7 | 26.9 | 27.62 | +1.36% | 40,697 | 111,397,838 |
| 2024-03-08 | 26.96 | 27.34 | 26.73 | 27.25 | +1.08% | 43,383 | 117,388,452 |
| 2024-03-07 | 27.39 | 27.86 | 26.93 | 26.96 | -1.39% | 56,702 | 155,433,331 |
| 2024-03-06 | 26.7 | 27.44 | 26.48 | 27.34 | +1.9% | 47,542 | 128,224,936 |
| 2024-03-05 | 27 | 27.3 | 26.51 | 26.83 | -1.87% | 48,361 | 130,364,268 |
| 2024-03-04 | 27.3 | 27.72 | 26.72 | 27.34 | -0.58% | 55,972 | 152,234,049 |
| 2024-03-01 | 26.88 | 27.65 | 26.8 | 27.5 | +2.27% | 54,952 | 149,953,312 |
| 2024-02-29 | 25.1 | 26.9 | 25.07 | 26.89 | +5.95% | 65,423 | 172,621,201 |
| 2024-02-28 | 27.3 | 28.15 | 25.32 | 25.38 | -7.44% | 90,542 | 243,552,781 |
| 2024-02-27 | 26.5 | 27.42 | 26.31 | 27.42 | +2.54% | 61,653 | 166,462,866 |
| 2024-02-26 | 27.4 | 27.5 | 26.53 | 26.74 | +1.67% | 80,992 | 219,042,748 |
| 2024-02-23 | 25.52 | 26.31 | 25.3 | 26.3 | +2.77% | 67,522 | 174,026,394 |
| 2024-02-22 | 24.89 | 25.8 | 24.68 | 25.59 | +2.36% | 58,157 | 147,238,450 |
| 2024-02-21 | 24.64 | 26.11 | 24.63 | 25 | +2.33% | 71,306 | 181,961,765 |
| 2024-02-20 | 24.4 | 24.72 | 23.92 | 24.43 | -0.93% | 42,220 | 102,529,186 |
| 2024-02-19 | 24.1 | 25.25 | 24.1 | 24.66 | +2.2% | 66,527 | 163,590,567 |
| 2024-02-08 | 21.78 | 24.16 | 21.55 | 24.13 | +12.6% | 78,368 | 180,258,142 |
| 2024-02-07 | 21.2 | 22.37 | 21.04 | 21.43 | +0.05% | 61,357 | 133,357,930 |
| 2024-02-06 | 19.51 | 21.94 | 18.84 | 21.42 | +5.1% | 71,912 | 146,960,996 |
| 2024-02-05 | 22.83 | 22.93 | 20.21 | 20.38 | -11.62% | 59,968 | 127,722,809 |
| 2024-02-02 | 24.21 | 24.78 | 22.25 | 23.06 | -4.71% | 47,251 | 111,373,564 |
| 2024-02-01 | 23.82 | 24.97 | 23.57 | 24.2 | +0.41% | 41,961 | 101,675,064 |
| 2024-01-31 | 25.39 | 25.8 | 24.02 | 24.1 | -5.6% | 47,143 | 116,857,647 |
| 2024-01-30 | 26.34 | 26.49 | 25.53 | 25.53 | -1.12% | 33,696 | 87,911,044 |
| 2024-01-29 | 27.19 | 27.25 | 25.6 | 25.82 | -4.83% | 43,523 | 113,572,160 |
| 2024-01-26 | 27.7 | 28.07 | 27.05 | 27.13 | -2.16% | 36,568 | 100,663,517 |
| 2024-01-25 | 26.93 | 27.74 | 26.45 | 27.73 | +3.01% | 44,914 | 122,231,661 |
| 2024-01-24 | 26.83 | 27.23 | 25.66 | 26.92 | +0.15% | 43,546 | 114,869,994 |
| 2024-01-23 | 25.97 | 27.1 | 25.79 | 26.88 | +2.48% | 45,093 | 120,172,339 |
| 2024-01-22 | 27.8 | 28.4 | 25.93 | 26.23 | -5.17% | 57,859 | 157,207,415 |
| 2024-01-19 | 28.3 | 29.18 | 27.6 | 27.66 | -2.67% | 43,265 | 123,100,932 |
| 2024-01-18 | 27.7 | 28.45 | 27.48 | 28.42 | +1.94% | 44,017 | 122,928,916 |
| 2024-01-17 | 28.65 | 28.93 | 27.82 | 27.88 | -2.69% | 29,607 | 83,608,302 |
| 2024-01-16 | 28.47 | 28.7 | 27.8 | 28.65 | +0.49% | 37,123 | 104,960,905 |
| 2024-01-15 | 28.74 | 28.93 | 28.2 | 28.51 | -1.14% | 25,066 | 71,576,016 |
| 2024-01-12 | 29.07 | 29.35 | 28.53 | 28.84 | -1.03% | 36,806 | 106,515,289 |
| 2024-01-11 | 27.6 | 29.43 | 27.38 | 29.14 | +5.27% | 70,364 | 202,046,088 |
| 2024-01-10 | 29.28 | 29.28 | 27.64 | 27.68 | -5.69% | 61,300 | 172,789,356 |
| 2024-01-09 | 29 | 29.91 | 28.88 | 29.35 | +1.45% | 47,864 | 140,502,522 |
| 2024-01-08 | 29 | 29.35 | 28.14 | 28.93 | -0.1% | 52,178 | 149,752,727 |
| 2024-01-05 | 31.86 | 32.13 | 28.84 | 28.96 | -9.07% | 118,275 | 355,946,039 |
| 2024-01-04 | 31.53 | 32.18 | 31.31 | 31.85 | +0.22% | 51,344 | 163,096,357 |
| 2024-01-03 | 33.52 | 33.52 | 31.76 | 31.78 | -6.78% | 111,614 | 360,547,038 |
| 2024-01-02 | 34.47 | 34.62 | 33.7 | 34.09 | -1.33% | 93,016 | 316,484,442 |
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：