股票概览
28.31
+1%
+0.28
28
开盘价
28.43
最高价
27.7
最低价
8,808
成交量
数据更新至: 2024-03-29
技术指标
28.15
MA5 (5日均线)
29.04
MA10 (10日均线)
28.30
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 | 28.43 | 27.7 | 28.31 | +1% | 8,808 | 24,764,404 |
| 2024-03-28 | 27.18 | 28.21 | 26.92 | 28.03 | +3.36% | 9,995 | 27,752,147 |
| 2024-03-27 | 28.37 | 28.51 | 27.1 | 27.12 | -4.41% | 8,837 | 24,435,249 |
| 2024-03-26 | 28.87 | 29.19 | 28.01 | 28.37 | -1.83% | 12,909 | 36,812,477 |
| 2024-03-25 | 29.64 | 30.33 | 28.86 | 28.9 | -2.76% | 17,052 | 50,514,242 |
| 2024-03-22 | 29.96 | 30.26 | 29.11 | 29.72 | -0.97% | 14,779 | 43,804,338 |
| 2024-03-21 | 30.58 | 30.82 | 29.69 | 30.01 | -1.83% | 15,876 | 47,878,356 |
| 2024-03-20 | 30.14 | 31 | 29.71 | 30.57 | +1.43% | 18,579 | 56,500,671 |
| 2024-03-19 | 29.1 | 30.9 | 28.89 | 30.14 | +2.97% | 28,433 | 86,095,655 |
| 2024-03-18 | 28.18 | 29.27 | 28.18 | 29.27 | +4.16% | 17,006 | 49,028,492 |
| 2024-03-15 | 27.76 | 28.2 | 27.45 | 28.1 | +0.64% | 9,525 | 26,500,518 |
| 2024-03-14 | 27.89 | 28.23 | 27.3 | 27.92 | -0.57% | 9,575 | 26,626,864 |
| 2024-03-13 | 27.88 | 28.38 | 27.67 | 28.08 | +0.75% | 12,800 | 35,914,021 |
| 2024-03-12 | 27.46 | 27.96 | 27.29 | 27.87 | +1.49% | 12,094 | 33,500,327 |
| 2024-03-11 | 27.38 | 28.25 | 26.95 | 27.46 | -0.76% | 10,946 | 29,808,023 |
| 2024-03-08 | 28.6 | 28.67 | 27.21 | 27.67 | +3.25% | 15,913 | 44,163,074 |
| 2024-03-07 | 27.38 | 27.85 | 26.8 | 26.8 | -2.23% | 10,948 | 29,910,120 |
| 2024-03-06 | 27.13 | 27.7 | 26.7 | 27.41 | +1.29% | 10,309 | 28,010,487 |
| 2024-03-05 | 26.97 | 28.15 | 26.94 | 27.06 | -0.55% | 14,138 | 38,892,544 |
| 2024-03-04 | 27.35 | 27.68 | 26.58 | 27.21 | -0.69% | 11,064 | 30,022,136 |
| 2024-03-01 | 26.7 | 27.68 | 26.65 | 27.4 | +2.24% | 16,244 | 44,255,406 |
| 2024-02-29 | 25.57 | 26.9 | 25.42 | 26.8 | +4.81% | 15,550 | 41,212,576 |
| 2024-02-28 | 28.4 | 28.89 | 25.54 | 25.57 | -10% | 25,210 | 69,091,874 |
| 2024-02-27 | 27.45 | 28.45 | 27.19 | 28.41 | +2.34% | 16,498 | 46,006,436 |
| 2024-02-26 | 27.94 | 27.94 | 26.67 | 27.76 | -0.72% | 23,505 | 64,265,692 |
| 2024-02-23 | 25.94 | 28.02 | 25.94 | 27.96 | +8.04% | 25,931 | 70,856,508 |
| 2024-02-22 | 24.67 | 25.92 | 24.67 | 25.88 | +4.78% | 13,286 | 33,906,505 |
| 2024-02-21 | 24.13 | 25.54 | 23.9 | 24.7 | +1.31% | 14,679 | 36,510,304 |
| 2024-02-20 | 23.57 | 24.49 | 23.1 | 24.38 | +2.91% | 12,529 | 29,927,492 |
| 2024-02-19 | 22.54 | 24.4 | 22.54 | 23.69 | +5.76% | 17,854 | 42,308,928 |
| 2024-02-08 | 19.54 | 22.4 | 19.04 | 22.4 | +14.64% | 20,127 | 41,882,344 |
| 2024-02-07 | 21.36 | 21.56 | 19.4 | 19.54 | -9.54% | 17,184 | 34,908,508 |
| 2024-02-06 | 21.08 | 21.85 | 18.67 | 21.6 | +2.37% | 17,433 | 35,037,893 |
| 2024-02-05 | 24.69 | 25 | 20.33 | 21.1 | -15.84% | 18,143 | 39,681,810 |
| 2024-02-02 | 26.61 | 27.24 | 24.27 | 25.07 | -5.36% | 9,562 | 24,766,490 |
| 2024-02-01 | 26.81 | 27.1 | 25.81 | 26.49 | -2.21% | 10,459 | 27,686,553 |
| 2024-01-31 | 28.56 | 29.22 | 27 | 27.09 | -6.52% | 10,272 | 28,698,585 |
| 2024-01-30 | 29.78 | 30.25 | 28.8 | 28.98 | -4.1% | 6,035 | 17,819,845 |
| 2024-01-29 | 31.05 | 31.49 | 30.03 | 30.22 | -3.3% | 10,168 | 30,940,509 |
| 2024-01-26 | 31.3 | 31.8 | 30.96 | 31.25 | +0.06% | 8,696 | 27,282,756 |
| 2024-01-25 | 29.67 | 31.37 | 29.29 | 31.23 | +4.9% | 11,272 | 34,566,120 |
| 2024-01-24 | 29.18 | 30.19 | 28.61 | 29.77 | +2.02% | 9,305 | 27,442,804 |
| 2024-01-23 | 29.38 | 29.99 | 28.86 | 29.18 | -0.51% | 8,892 | 25,985,125 |
| 2024-01-22 | 31.74 | 31.84 | 29.05 | 29.33 | -7.59% | 9,139 | 27,728,745 |
| 2024-01-19 | 31.9 | 32.3 | 31.74 | 31.74 | -1% | 5,537 | 17,676,761 |
| 2024-01-18 | 32.3 | 32.45 | 31.25 | 32.06 | -0.59% | 8,399 | 26,626,355 |
| 2024-01-17 | 32.75 | 33.11 | 32.18 | 32.25 | -1.47% | 5,272 | 17,248,968 |
| 2024-01-16 | 33.24 | 33.24 | 32.2 | 32.73 | -1.53% | 9,566 | 31,148,243 |
| 2024-01-15 | 33.45 | 33.67 | 33.03 | 33.24 | -0.63% | 3,977 | 13,237,609 |
| 2024-01-12 | 33.89 | 34.15 | 33.38 | 33.45 | -1.79% | 5,831 | 19,679,096 |
| 2024-01-11 | 33.2 | 34.2 | 33.2 | 34.06 | +2.75% | 7,862 | 26,538,136 |
| 2024-01-10 | 33.89 | 33.97 | 33 | 33.15 | -2.67% | 7,399 | 24,720,989 |
| 2024-01-09 | 34.2 | 34.74 | 33.94 | 34.06 | +0.35% | 5,144 | 17,597,556 |
| 2024-01-08 | 34.18 | 34.48 | 33.71 | 33.94 | -0.61% | 7,946 | 27,127,874 |
| 2024-01-05 | 35.07 | 35.3 | 33.93 | 34.15 | -2.43% | 10,004 | 34,577,311 |
| 2024-01-04 | 34.95 | 35.38 | 34.3 | 35 | +0.29% | 8,928 | 31,271,218 |
| 2024-01-03 | 35.21 | 35.5 | 34.55 | 34.9 | -1.5% | 11,343 | 39,608,348 |
| 2024-01-02 | 36.03 | 36.13 | 35.35 | 35.43 | -1.58% | 12,872 | 45,846,615 |
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：