股票概览
28.26
+13.68%
+3.4
29.03
开盘价
29.83
最高价
26.39
最低价
362,312
成交量
数据更新至: 2024-03-29
技术指标
24.11
MA5 (5日均线)
20.71
MA10 (10日均线)
18.36
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 | 29.03 | 29.83 | 26.39 | 28.26 | +13.68% | 362,312 | 1,017,163,883 |
| 2024-03-28 | 21.8 | 25.48 | 21.27 | 24.86 | +12.9% | 275,611 | 639,602,251 |
| 2024-03-27 | 22.6 | 23 | 20.89 | 22.02 | -11.1% | 248,447 | 540,372,893 |
| 2024-03-26 | 20.95 | 24.77 | 20.76 | 24.77 | +20.01% | 313,761 | 729,545,273 |
| 2024-03-25 | 17.08 | 20.64 | 17.05 | 20.64 | +20% | 179,964 | 352,292,495 |
| 2024-03-22 | 17.65 | 17.66 | 16.96 | 17.2 | -2.77% | 34,195 | 58,942,725 |
| 2024-03-21 | 17.25 | 17.76 | 17.25 | 17.69 | +2.31% | 35,335 | 62,012,363 |
| 2024-03-20 | 17.12 | 17.4 | 17 | 17.29 | +1.05% | 25,375 | 43,834,921 |
| 2024-03-19 | 17.2 | 17.46 | 17.08 | 17.11 | -0.81% | 31,944 | 55,082,309 |
| 2024-03-18 | 16.68 | 17.36 | 16.65 | 17.25 | +3.92% | 47,146 | 80,513,654 |
| 2024-03-15 | 16.25 | 16.71 | 16.08 | 16.6 | +1.59% | 35,037 | 57,583,551 |
| 2024-03-14 | 16.43 | 16.6 | 15.95 | 16.34 | -1.63% | 38,287 | 62,347,686 |
| 2024-03-13 | 16.7 | 16.88 | 16.22 | 16.61 | -1.31% | 57,495 | 95,385,999 |
| 2024-03-12 | 16.1 | 17.1 | 15.73 | 16.83 | +4.53% | 66,857 | 110,656,739 |
| 2024-03-11 | 15.6 | 16.1 | 15.52 | 16.1 | +3.21% | 29,637 | 47,008,699 |
| 2024-03-08 | 15.8 | 15.8 | 15.2 | 15.6 | -1.14% | 26,435 | 40,998,698 |
| 2024-03-07 | 15.65 | 16.26 | 15.5 | 15.78 | +0.64% | 38,141 | 60,595,188 |
| 2024-03-06 | 15 | 15.77 | 15 | 15.68 | +3.91% | 36,053 | 55,961,564 |
| 2024-03-05 | 15.28 | 15.43 | 14.9 | 15.09 | -2.14% | 28,263 | 42,919,810 |
| 2024-03-04 | 15.58 | 15.75 | 15 | 15.42 | -1.72% | 38,635 | 59,278,607 |
| 2024-03-01 | 15.28 | 15.91 | 15.14 | 15.69 | +2.75% | 50,507 | 78,602,226 |
| 2024-02-29 | 14.01 | 15.33 | 14.01 | 15.27 | +4.73% | 52,050 | 78,008,421 |
| 2024-02-28 | 16.3 | 16.67 | 14.57 | 14.58 | -12.27% | 85,994 | 135,015,062 |
| 2024-02-27 | 15.59 | 16.88 | 15.4 | 16.62 | +7.64% | 60,995 | 99,689,349 |
| 2024-02-26 | 15.45 | 16.16 | 15.3 | 15.44 | +4.68% | 51,107 | 79,932,263 |
| 2024-02-23 | 14.17 | 14.8 | 14.16 | 14.75 | +4.24% | 33,401 | 48,561,466 |
| 2024-02-22 | 13.55 | 14.17 | 13.55 | 14.15 | +2.83% | 25,785 | 36,078,686 |
| 2024-02-21 | 13.27 | 14.38 | 13.26 | 13.76 | +2.69% | 32,329 | 45,035,657 |
| 2024-02-20 | 13.02 | 13.52 | 12.97 | 13.4 | +1.75% | 26,648 | 35,541,589 |
| 2024-02-19 | 12.36 | 13.4 | 12.36 | 13.17 | +7.07% | 49,577 | 64,545,183 |
| 2024-02-08 | 11 | 12.34 | 10.54 | 12.3 | +12.33% | 54,154 | 62,255,298 |
| 2024-02-07 | 12.28 | 12.29 | 10.65 | 10.95 | -9.28% | 53,347 | 60,718,350 |
| 2024-02-06 | 12 | 12.45 | 10.68 | 12.07 | -0.74% | 48,308 | 55,380,943 |
| 2024-02-05 | 14.1 | 14.23 | 11.86 | 12.16 | -14.73% | 41,696 | 52,370,540 |
| 2024-02-02 | 15.25 | 15.3 | 13.73 | 14.26 | -4.3% | 26,873 | 38,900,244 |
| 2024-02-01 | 15.09 | 15.3 | 14.62 | 14.9 | -2.1% | 18,025 | 26,957,575 |
| 2024-01-31 | 16.55 | 16.55 | 15.18 | 15.22 | -6.22% | 19,659 | 30,759,641 |
| 2024-01-30 | 16.61 | 17 | 16.21 | 16.23 | -2.99% | 13,395 | 22,263,116 |
| 2024-01-29 | 17.67 | 17.71 | 16.7 | 16.73 | -3.57% | 13,453 | 22,976,254 |
| 2024-01-26 | 17.59 | 17.67 | 17.24 | 17.35 | -0.29% | 13,592 | 23,708,823 |
| 2024-01-25 | 16.65 | 17.44 | 16.51 | 17.4 | +4.38% | 19,907 | 34,034,420 |
| 2024-01-24 | 16.5 | 17.04 | 16.03 | 16.67 | +0.6% | 18,173 | 30,011,020 |
| 2024-01-23 | 16.81 | 16.81 | 16.17 | 16.57 | -1.31% | 22,633 | 37,254,151 |
| 2024-01-22 | 18.21 | 18.22 | 16.56 | 16.79 | -7.8% | 22,328 | 38,799,599 |
| 2024-01-19 | 18.53 | 18.7 | 18.18 | 18.21 | -1.94% | 10,840 | 19,949,606 |
| 2024-01-18 | 18.78 | 18.97 | 18.15 | 18.57 | -2.01% | 17,429 | 32,198,865 |
| 2024-01-17 | 19.42 | 19.42 | 18.93 | 18.95 | -2.47% | 13,958 | 26,718,716 |
| 2024-01-16 | 19.75 | 19.75 | 19.08 | 19.43 | -1.57% | 21,224 | 41,079,104 |
| 2024-01-15 | 20.12 | 20.12 | 19.72 | 19.74 | -1.69% | 12,729 | 25,252,319 |
| 2024-01-12 | 20.05 | 20.42 | 20.05 | 20.08 | -0.4% | 14,210 | 28,668,895 |
| 2024-01-11 | 19.8 | 20.24 | 19.77 | 20.16 | +0.95% | 18,592 | 37,242,106 |
| 2024-01-10 | 20 | 20.37 | 19.76 | 19.97 | -0.99% | 24,722 | 49,774,915 |
| 2024-01-09 | 19.76 | 20.4 | 19.76 | 20.17 | +2.07% | 28,147 | 56,896,450 |
| 2024-01-08 | 20.04 | 20.25 | 19.76 | 19.76 | -1.69% | 28,401 | 56,766,973 |
| 2024-01-05 | 20.8 | 20.89 | 20.01 | 20.1 | -3.46% | 41,218 | 84,144,144 |
| 2024-01-04 | 20.2 | 21.8 | 20.2 | 20.82 | +2.92% | 55,863 | 116,647,039 |
| 2024-01-03 | 20.32 | 20.38 | 20.01 | 20.23 | -0.74% | 32,443 | 65,484,999 |
| 2024-01-02 | 21.18 | 21.31 | 20.12 | 20.38 | -4.23% | 59,567 | 122,313,912 |
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：