股票概览
28.69
-2.05%
-0.6
29.05
开盘价
29.19
最高价
27.96
最低价
19,095
成交量
数据更新至: 2024-03-29
技术指标
28.22
MA5 (5日均线)
28.85
MA10 (10日均线)
28.18
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 | 29.05 | 29.19 | 27.96 | 28.69 | -2.05% | 19,095 | 54,445,869 |
| 2024-03-28 | 27.01 | 30.45 | 26.86 | 29.29 | +8.48% | 21,382 | 61,765,545 |
| 2024-03-27 | 28.29 | 28.29 | 27 | 27 | -3.33% | 6,407 | 17,639,567 |
| 2024-03-26 | 28.19 | 28.56 | 27.59 | 27.93 | -0.92% | 9,886 | 27,723,993 |
| 2024-03-25 | 29.2 | 29.22 | 28.15 | 28.19 | -3.33% | 8,870 | 25,521,509 |
| 2024-03-22 | 29.76 | 29.83 | 28.73 | 29.16 | -2.28% | 11,473 | 33,482,854 |
| 2024-03-21 | 29.98 | 29.99 | 29.17 | 29.84 | -0.2% | 9,257 | 27,426,364 |
| 2024-03-20 | 29.18 | 30 | 29.18 | 29.9 | +2.26% | 10,005 | 29,713,246 |
| 2024-03-19 | 29.27 | 29.65 | 29.01 | 29.24 | -0.1% | 10,475 | 30,689,697 |
| 2024-03-18 | 28.79 | 29.29 | 28.7 | 29.27 | +0.93% | 12,812 | 37,155,657 |
| 2024-03-15 | 28.06 | 29.5 | 27.92 | 29 | +4.2% | 14,083 | 40,596,752 |
| 2024-03-14 | 28.38 | 28.82 | 27.48 | 27.83 | -1.1% | 9,625 | 27,030,522 |
| 2024-03-13 | 28.23 | 28.5 | 28 | 28.14 | -0.04% | 8,163 | 23,061,389 |
| 2024-03-12 | 27.9 | 28.22 | 27.6 | 28.15 | +0.54% | 9,165 | 25,601,971 |
| 2024-03-11 | 27.42 | 28.05 | 26.96 | 28 | +3.7% | 12,127 | 33,370,553 |
| 2024-03-08 | 26.8 | 27.15 | 26.4 | 27 | +0.6% | 7,386 | 19,834,937 |
| 2024-03-07 | 26.89 | 27.48 | 26.57 | 26.84 | +0.86% | 10,437 | 28,224,595 |
| 2024-03-06 | 26.21 | 27.08 | 25.95 | 26.61 | +1.06% | 8,339 | 22,118,279 |
| 2024-03-05 | 27.3 | 27.3 | 26.2 | 26.33 | -3.06% | 9,824 | 26,049,196 |
| 2024-03-04 | 27.34 | 27.53 | 26.23 | 27.16 | -0.29% | 12,975 | 34,951,008 |
| 2024-03-01 | 26.58 | 27.4 | 26.46 | 27.24 | +2.52% | 12,282 | 33,162,688 |
| 2024-02-29 | 25.18 | 26.58 | 25.17 | 26.57 | +4.2% | 13,960 | 36,357,578 |
| 2024-02-28 | 28.39 | 28.61 | 25.23 | 25.5 | -10.15% | 23,151 | 62,577,279 |
| 2024-02-27 | 27.9 | 28.4 | 27.54 | 28.38 | +2.86% | 13,956 | 39,000,307 |
| 2024-02-26 | 27.84 | 28.59 | 27.28 | 27.59 | -0.4% | 17,370 | 48,381,589 |
| 2024-02-23 | 26.17 | 27.79 | 26.08 | 27.7 | +6.87% | 15,395 | 41,543,038 |
| 2024-02-22 | 25.45 | 25.97 | 24.85 | 25.92 | +3.89% | 12,506 | 31,987,648 |
| 2024-02-21 | 24.17 | 26.45 | 23.72 | 24.95 | +2.67% | 14,096 | 35,521,279 |
| 2024-02-20 | 23.79 | 24.49 | 23.29 | 24.3 | +2.14% | 9,058 | 21,831,004 |
| 2024-02-19 | 22.9 | 24.13 | 22.77 | 23.79 | +4.53% | 15,173 | 35,935,371 |
| 2024-02-08 | 20.2 | 22.77 | 20.02 | 22.76 | +11.35% | 16,866 | 36,211,392 |
| 2024-02-07 | 21.4 | 21.81 | 20.1 | 20.44 | -4.04% | 15,536 | 32,219,753 |
| 2024-02-06 | 20.86 | 21.89 | 19.06 | 21.3 | +2.06% | 18,201 | 36,937,139 |
| 2024-02-05 | 24.29 | 24.29 | 20.03 | 20.87 | -14.57% | 18,289 | 39,352,560 |
| 2024-02-02 | 25.97 | 26.37 | 23.5 | 24.43 | -5.64% | 10,401 | 25,895,844 |
| 2024-02-01 | 26.83 | 26.83 | 25.23 | 25.89 | -3.5% | 9,420 | 24,418,925 |
| 2024-01-31 | 28.49 | 28.49 | 26.71 | 26.83 | -5.46% | 9,714 | 26,590,319 |
| 2024-01-30 | 29.08 | 29.82 | 28.33 | 28.38 | -3.67% | 8,322 | 24,150,941 |
| 2024-01-29 | 29.89 | 30.46 | 29.3 | 29.46 | -2.58% | 8,853 | 26,255,072 |
| 2024-01-26 | 30.93 | 31.13 | 30.07 | 30.24 | -2.26% | 13,230 | 40,268,016 |
| 2024-01-25 | 28.71 | 31.27 | 28.38 | 30.94 | +7.8% | 15,504 | 46,773,626 |
| 2024-01-24 | 27.92 | 28.78 | 27.39 | 28.7 | +2.76% | 10,553 | 29,592,926 |
| 2024-01-23 | 28.31 | 28.95 | 27.77 | 27.93 | -2.31% | 9,456 | 26,511,100 |
| 2024-01-22 | 30.65 | 30.76 | 28.32 | 28.59 | -6.11% | 8,772 | 25,935,010 |
| 2024-01-19 | 31.39 | 31.56 | 30.37 | 30.45 | -2.65% | 4,921 | 15,145,249 |
| 2024-01-18 | 31.68 | 31.83 | 30.41 | 31.28 | -1.26% | 8,262 | 25,728,880 |
| 2024-01-17 | 32.65 | 32.65 | 31.6 | 31.68 | -2.97% | 3,847 | 12,353,865 |
| 2024-01-16 | 32.85 | 33.08 | 32.1 | 32.65 | -0.52% | 3,995 | 12,988,740 |
| 2024-01-15 | 32.8 | 33.07 | 32.46 | 32.82 | -0.3% | 5,491 | 18,013,432 |
| 2024-01-12 | 33.5 | 33.8 | 32.9 | 32.92 | -1.73% | 4,683 | 15,620,592 |
| 2024-01-11 | 33 | 33.66 | 33 | 33.5 | +1.06% | 4,678 | 15,590,436 |
| 2024-01-10 | 33.73 | 33.73 | 32.8 | 33.15 | -1.72% | 5,235 | 17,418,896 |
| 2024-01-09 | 33.28 | 34.04 | 33.28 | 33.73 | +1.6% | 7,202 | 24,333,760 |
| 2024-01-08 | 34.24 | 34.26 | 32.99 | 33.2 | -2.92% | 4,919 | 16,497,728 |
| 2024-01-05 | 34.88 | 35.35 | 34.06 | 34.2 | -2.09% | 4,767 | 16,431,270 |
| 2024-01-04 | 34.82 | 35.01 | 34.55 | 34.93 | -0.14% | 3,094 | 10,776,536 |
| 2024-01-03 | 35.24 | 35.47 | 34.66 | 34.98 | -0.4% | 5,132 | 17,900,034 |
| 2024-01-02 | 35.24 | 35.49 | 34.98 | 35.12 | -0.31% | 4,843 | 17,050,424 |
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：