股票概览
28.1
+0.5%
+0.14
27.84
开盘价
28.38
最高价
27.82
最低价
9,295
成交量
数据更新至: 2024-03-29
技术指标
28.16
MA5 (5日均线)
29.20
MA10 (10日均线)
29.55
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 | 27.84 | 28.38 | 27.82 | 28.1 | +0.5% | 9,295 | 26,051,718 |
| 2024-03-28 | 27.3 | 28.33 | 27.3 | 27.96 | +2.08% | 14,452 | 40,336,962 |
| 2024-03-27 | 28.65 | 28.84 | 27.34 | 27.39 | -3.45% | 15,181 | 42,761,297 |
| 2024-03-26 | 28.73 | 29.18 | 27.82 | 28.37 | -2.04% | 21,044 | 59,759,354 |
| 2024-03-25 | 29 | 30.49 | 28.93 | 28.96 | -1.3% | 23,432 | 69,873,225 |
| 2024-03-22 | 30.23 | 30.26 | 29.23 | 29.34 | -2.65% | 19,582 | 57,963,898 |
| 2024-03-21 | 30.57 | 30.66 | 29.8 | 30.14 | -1.12% | 18,271 | 55,223,400 |
| 2024-03-20 | 30.18 | 30.56 | 30.15 | 30.48 | +0.26% | 15,845 | 48,181,022 |
| 2024-03-19 | 30.79 | 30.8 | 30.3 | 30.4 | -1.49% | 20,305 | 61,905,903 |
| 2024-03-18 | 30.98 | 31.19 | 30.24 | 30.86 | -0.84% | 37,076 | 113,397,936 |
| 2024-03-15 | 30.71 | 31.17 | 30.18 | 31.12 | +0.23% | 28,390 | 86,866,808 |
| 2024-03-14 | 30.41 | 31.68 | 29.92 | 31.05 | +0.88% | 41,056 | 126,396,288 |
| 2024-03-13 | 29.97 | 31.18 | 29.65 | 30.78 | +2.6% | 41,104 | 125,381,542 |
| 2024-03-12 | 29.36 | 30.14 | 29.2 | 30 | +2.25% | 23,035 | 68,572,174 |
| 2024-03-11 | 29.16 | 29.42 | 28.8 | 29.34 | -0.03% | 18,797 | 54,745,681 |
| 2024-03-08 | 29.28 | 29.49 | 28.72 | 29.35 | +0.24% | 15,934 | 46,395,081 |
| 2024-03-07 | 29.45 | 30.15 | 29.23 | 29.28 | +0.24% | 21,554 | 64,052,397 |
| 2024-03-06 | 28.89 | 29.6 | 28.71 | 29.21 | +0.14% | 18,853 | 54,890,522 |
| 2024-03-05 | 29.4 | 30.49 | 28.87 | 29.17 | -2.08% | 29,352 | 86,754,401 |
| 2024-03-04 | 30.15 | 30.48 | 29.22 | 29.79 | -0.37% | 16,678 | 49,767,283 |
| 2024-03-01 | 29.5 | 30.18 | 29.13 | 29.9 | +1.25% | 23,197 | 69,210,695 |
| 2024-02-29 | 28.3 | 29.63 | 28.15 | 29.53 | +4.72% | 32,014 | 93,020,302 |
| 2024-02-28 | 31.3 | 32 | 28.1 | 28.2 | -10.13% | 49,212 | 148,509,959 |
| 2024-02-27 | 30.4 | 31.75 | 29.8 | 31.38 | +2.28% | 40,118 | 123,715,964 |
| 2024-02-26 | 29.95 | 31.5 | 29.05 | 30.68 | +2.44% | 42,463 | 127,734,227 |
| 2024-02-23 | 27.92 | 30.91 | 27.43 | 29.95 | +6.96% | 49,795 | 144,065,446 |
| 2024-02-22 | 26.57 | 28.1 | 26.31 | 28 | +5.42% | 32,909 | 89,815,746 |
| 2024-02-21 | 25.85 | 27.49 | 25.67 | 26.56 | +1.76% | 24,358 | 65,264,629 |
| 2024-02-20 | 25.93 | 26.27 | 25.31 | 26.1 | +0.66% | 22,121 | 57,204,912 |
| 2024-02-19 | 25.58 | 26.58 | 25.2 | 25.93 | +3.6% | 33,012 | 85,434,159 |
| 2024-02-08 | 23.19 | 25.3 | 23.1 | 25.03 | +9.83% | 33,199 | 80,503,512 |
| 2024-02-07 | 24 | 24.76 | 22.32 | 22.79 | -5.04% | 33,586 | 79,340,000 |
| 2024-02-06 | 23.72 | 24.94 | 21.63 | 24 | +0.84% | 37,306 | 85,421,465 |
| 2024-02-05 | 25.59 | 25.59 | 22.69 | 23.8 | -7.64% | 32,998 | 78,080,909 |
| 2024-02-02 | 27.2 | 27.75 | 24.48 | 25.77 | -4.87% | 22,520 | 58,703,234 |
| 2024-02-01 | 27.62 | 27.9 | 26.35 | 27.09 | -2.62% | 21,096 | 57,377,014 |
| 2024-01-31 | 29.94 | 30.19 | 27.35 | 27.82 | -6.96% | 22,835 | 65,109,723 |
| 2024-01-30 | 30.5 | 30.87 | 29.72 | 29.9 | -3.17% | 12,992 | 39,213,706 |
| 2024-01-29 | 32.21 | 32.49 | 30.85 | 30.88 | -4.84% | 22,728 | 71,597,277 |
| 2024-01-26 | 31.97 | 34.39 | 31.97 | 32.45 | +1.18% | 35,180 | 116,870,524 |
| 2024-01-25 | 30.95 | 32.17 | 30.5 | 32.07 | +3.92% | 28,274 | 88,863,997 |
| 2024-01-24 | 30.38 | 31.32 | 29.66 | 30.86 | +2.49% | 24,326 | 74,383,613 |
| 2024-01-23 | 30.56 | 30.78 | 29.6 | 30.11 | -1.44% | 22,806 | 68,673,447 |
| 2024-01-22 | 33.2 | 33.29 | 30.06 | 30.55 | -8.31% | 34,383 | 108,419,820 |
| 2024-01-19 | 34.79 | 34.99 | 33.17 | 33.32 | -4.77% | 38,831 | 132,116,197 |
| 2024-01-18 | 36.22 | 36.7 | 33.4 | 34.99 | -4.71% | 63,346 | 219,057,720 |
| 2024-01-17 | 36.22 | 39.15 | 36.15 | 36.72 | +1.38% | 82,287 | 308,866,970 |
| 2024-01-16 | 34.9 | 37.59 | 34.86 | 36.22 | +4.68% | 49,094 | 177,904,044 |
| 2024-01-15 | 34.3 | 34.75 | 33.91 | 34.6 | +0.14% | 9,519 | 32,705,518 |
| 2024-01-12 | 35.02 | 35.35 | 34.46 | 34.55 | -1.71% | 17,913 | 62,524,201 |
| 2024-01-11 | 34.4 | 35.18 | 34 | 35.15 | +1.91% | 11,454 | 39,720,948 |
| 2024-01-10 | 34.5 | 34.89 | 33.92 | 34.49 | 0% | 8,979 | 30,938,811 |
| 2024-01-09 | 34.66 | 35.29 | 34.05 | 34.49 | -0.2% | 17,762 | 61,580,050 |
| 2024-01-08 | 35.79 | 35.79 | 34.55 | 34.56 | -3.44% | 14,912 | 52,103,754 |
| 2024-01-05 | 35.85 | 36.9 | 35.46 | 35.79 | -0.64% | 16,195 | 58,616,204 |
| 2024-01-04 | 36.4 | 36.4 | 35.65 | 36.02 | -0.14% | 10,684 | 38,392,175 |
| 2024-01-03 | 36.78 | 36.92 | 35.75 | 36.07 | -1.93% | 17,603 | 63,839,339 |
| 2024-01-02 | 37.41 | 37.88 | 36.63 | 36.78 | -2.26% | 28,949 | 107,034,993 |
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：