股票概览
29.23
-2.79%
-0.84
28.78
开盘价
29.95
最高价
28.7
最低价
17,941
成交量
数据更新至: 2024-03-29
技术指标
28.24
MA5 (5日均线)
27.94
MA10 (10日均线)
27.20
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 | 28.78 | 29.95 | 28.7 | 29.23 | -2.79% | 17,941 | 52,398,482 |
| 2024-03-28 | 27.01 | 30.61 | 26.46 | 30.07 | +3.62% | 30,691 | 86,011,908 |
| 2024-03-27 | 26.55 | 31.86 | 26.5 | 29.02 | +9.3% | 30,682 | 92,645,116 |
| 2024-03-26 | 26.28 | 26.8 | 26.12 | 26.55 | +0.76% | 3,098 | 8,184,654 |
| 2024-03-25 | 27.08 | 27.14 | 26.31 | 26.35 | -3.09% | 3,709 | 9,892,713 |
| 2024-03-22 | 27.57 | 27.85 | 27.05 | 27.19 | -2.26% | 4,748 | 12,985,100 |
| 2024-03-21 | 27.9 | 28.15 | 27.34 | 27.82 | +0.04% | 4,716 | 13,089,465 |
| 2024-03-20 | 27.69 | 27.84 | 27.31 | 27.81 | +0.4% | 4,537 | 12,559,946 |
| 2024-03-19 | 28.31 | 28.31 | 27.62 | 27.7 | +0.25% | 7,635 | 21,335,281 |
| 2024-03-18 | 27.11 | 27.63 | 27.11 | 27.63 | +1.92% | 5,087 | 13,930,853 |
| 2024-03-15 | 26.82 | 27.2 | 26.75 | 27.11 | +1.08% | 4,122 | 11,138,313 |
| 2024-03-14 | 26.83 | 27.11 | 26.4 | 26.82 | -0.07% | 4,434 | 11,894,449 |
| 2024-03-13 | 27.3 | 27.37 | 26.73 | 26.84 | -1.65% | 5,742 | 15,474,037 |
| 2024-03-12 | 26.69 | 27.29 | 26.51 | 27.29 | +2.21% | 5,865 | 15,856,266 |
| 2024-03-11 | 26.08 | 26.72 | 25.86 | 26.7 | +2.34% | 5,432 | 14,336,645 |
| 2024-03-08 | 25.8 | 26.3 | 25.42 | 26.09 | +1.4% | 7,921 | 20,491,217 |
| 2024-03-07 | 26.06 | 26.49 | 25.71 | 25.73 | -1.34% | 4,061 | 10,605,580 |
| 2024-03-06 | 25.44 | 26.18 | 25.44 | 26.08 | +1.84% | 3,394 | 8,783,488 |
| 2024-03-05 | 26.3 | 26.4 | 25.54 | 25.61 | -2.62% | 3,630 | 9,397,443 |
| 2024-03-04 | 26.89 | 27.09 | 26.06 | 26.3 | -2.23% | 5,029 | 13,287,531 |
| 2024-03-01 | 26.81 | 27.06 | 26.45 | 26.9 | 0% | 5,016 | 13,434,981 |
| 2024-02-29 | 25.8 | 26.96 | 25.8 | 26.9 | +3.07% | 6,567 | 17,424,102 |
| 2024-02-28 | 28.09 | 28.56 | 26.04 | 26.1 | -6.69% | 11,554 | 31,591,214 |
| 2024-02-27 | 27.69 | 27.97 | 27.14 | 27.97 | +1.86% | 7,523 | 20,810,193 |
| 2024-02-26 | 27.15 | 27.74 | 26.9 | 27.46 | +1.14% | 10,516 | 28,725,549 |
| 2024-02-23 | 26.88 | 27.2 | 26.55 | 27.15 | +0.11% | 11,507 | 31,001,607 |
| 2024-02-22 | 27 | 27.3 | 26.14 | 27.12 | -0.91% | 17,976 | 47,847,940 |
| 2024-02-21 | 25.2 | 29.2 | 25.2 | 27.37 | +10.19% | 16,512 | 45,656,815 |
| 2024-02-20 | 24.6 | 24.92 | 24.11 | 24.84 | +1.14% | 3,201 | 7,850,323 |
| 2024-02-19 | 23.9 | 25.08 | 23.9 | 24.56 | +2.76% | 6,238 | 15,367,445 |
| 2024-02-08 | 22.13 | 23.98 | 22.13 | 23.9 | +7.9% | 8,879 | 20,638,248 |
| 2024-02-07 | 22.93 | 23.6 | 22.06 | 22.15 | -3.78% | 6,972 | 15,744,446 |
| 2024-02-06 | 22.5 | 23.96 | 21.01 | 23.02 | -0.43% | 7,136 | 15,957,609 |
| 2024-02-05 | 24 | 24.59 | 21.88 | 23.12 | -6.13% | 8,684 | 19,834,957 |
| 2024-02-02 | 25.62 | 26.59 | 23.63 | 24.63 | -3.71% | 6,118 | 15,454,039 |
| 2024-02-01 | 25.98 | 26.11 | 25.17 | 25.58 | -1.54% | 4,424 | 11,335,019 |
| 2024-01-31 | 27.99 | 27.99 | 25.82 | 25.98 | -6.07% | 6,789 | 18,077,652 |
| 2024-01-30 | 28.89 | 28.97 | 27.65 | 27.66 | -4.26% | 4,511 | 12,727,062 |
| 2024-01-29 | 30.06 | 30.25 | 28.84 | 28.89 | -2.73% | 3,832 | 11,263,231 |
| 2024-01-26 | 30.13 | 30.63 | 29.68 | 29.7 | -1.66% | 5,340 | 16,052,961 |
| 2024-01-25 | 29 | 30.33 | 28.7 | 30.2 | +3.89% | 6,243 | 18,567,064 |
| 2024-01-24 | 28.36 | 29.24 | 27.77 | 29.07 | +2.04% | 5,142 | 14,736,770 |
| 2024-01-23 | 28.98 | 28.98 | 27.83 | 28.49 | -0.45% | 4,036 | 11,445,594 |
| 2024-01-22 | 30.4 | 30.44 | 28.13 | 28.62 | -5.86% | 5,450 | 16,039,417 |
| 2024-01-19 | 30.96 | 31.17 | 30.31 | 30.4 | -1.33% | 3,624 | 11,137,365 |
| 2024-01-18 | 31.87 | 31.87 | 30.06 | 30.81 | -2.72% | 6,744 | 20,626,790 |
| 2024-01-17 | 32.44 | 32.51 | 31.62 | 31.67 | -2.61% | 3,244 | 10,398,679 |
| 2024-01-16 | 32.67 | 33.07 | 32.17 | 32.52 | -0.46% | 4,474 | 14,579,307 |
| 2024-01-15 | 32.62 | 32.91 | 32.25 | 32.67 | +0.15% | 3,510 | 11,487,204 |
| 2024-01-12 | 32.32 | 33.05 | 32.23 | 32.62 | +0.8% | 4,778 | 15,628,229 |
| 2024-01-11 | 32.22 | 32.59 | 31.84 | 32.36 | +0.15% | 6,533 | 21,062,506 |
| 2024-01-10 | 31.66 | 32.58 | 31.13 | 32.31 | +2.31% | 8,674 | 27,827,081 |
| 2024-01-09 | 31.34 | 31.92 | 31.23 | 31.58 | +0.83% | 3,852 | 12,186,010 |
| 2024-01-08 | 32.16 | 32.16 | 31.3 | 31.32 | -1.97% | 3,152 | 9,965,382 |
| 2024-01-05 | 32.51 | 32.59 | 31.93 | 31.95 | -1.63% | 3,868 | 12,444,924 |
| 2024-01-04 | 32.57 | 32.74 | 32.33 | 32.48 | -0.15% | 3,765 | 12,246,837 |
| 2024-01-03 | 32.79 | 33.04 | 32.36 | 32.53 | -0.64% | 3,109 | 10,168,134 |
| 2024-01-02 | 32.71 | 33.05 | 32.56 | 32.74 | -0.3% | 3,332 | 10,921,026 |
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：