股票概览
27.63
+0.73%
+0.2
27.56
开盘价
27.65
最高价
27.2
最低价
45,424
成交量
数据更新至: 2024-03-29
技术指标
27.13
MA5 (5日均线)
27.79
MA10 (10日均线)
27.44
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 | 27.56 | 27.65 | 27.2 | 27.63 | +0.73% | 45,424 | 124,620,318 |
| 2024-03-28 | 26.15 | 27.65 | 26.15 | 27.43 | +4.89% | 75,981 | 206,037,782 |
| 2024-03-27 | 27.15 | 27.18 | 26.15 | 26.15 | -3.58% | 45,003 | 119,599,965 |
| 2024-03-26 | 27.32 | 27.47 | 26.65 | 27.12 | -0.66% | 65,465 | 176,891,487 |
| 2024-03-25 | 27.78 | 28.06 | 27.27 | 27.3 | -1.76% | 54,673 | 151,400,570 |
| 2024-03-22 | 28.4 | 28.57 | 27.79 | 27.79 | -2.56% | 67,785 | 190,244,761 |
| 2024-03-21 | 28.8 | 28.95 | 28.29 | 28.52 | -0.56% | 54,089 | 154,501,255 |
| 2024-03-20 | 28.65 | 28.88 | 28.4 | 28.68 | -0.1% | 54,079 | 154,933,022 |
| 2024-03-19 | 28.41 | 29.28 | 28.24 | 28.71 | +0.56% | 93,351 | 269,555,292 |
| 2024-03-18 | 28.1 | 28.57 | 28 | 28.55 | +1.38% | 94,040 | 265,885,334 |
| 2024-03-15 | 27.31 | 28.19 | 27.2 | 28.16 | +3.04% | 88,857 | 246,586,337 |
| 2024-03-14 | 27.52 | 27.95 | 27.08 | 27.33 | -0.91% | 68,262 | 188,101,399 |
| 2024-03-13 | 27.33 | 27.84 | 27.12 | 27.58 | +0.8% | 69,734 | 191,754,508 |
| 2024-03-12 | 27.28 | 27.5 | 26.95 | 27.36 | +0.74% | 66,551 | 181,252,223 |
| 2024-03-11 | 26.67 | 27.18 | 26.62 | 27.16 | +2.18% | 65,134 | 175,403,828 |
| 2024-03-08 | 26.82 | 26.88 | 26.15 | 26.58 | -0.49% | 64,231 | 169,961,307 |
| 2024-03-07 | 26.65 | 27.52 | 26.61 | 26.71 | +0.45% | 97,829 | 265,014,261 |
| 2024-03-06 | 26.74 | 26.91 | 26.37 | 26.59 | -0.56% | 56,718 | 151,107,406 |
| 2024-03-05 | 26.68 | 27.13 | 26.52 | 26.74 | -0.15% | 57,847 | 155,078,330 |
| 2024-03-04 | 26.78 | 27.01 | 26.61 | 26.78 | +0.07% | 51,634 | 138,397,450 |
| 2024-03-01 | 26.81 | 26.95 | 26.53 | 26.76 | +0.49% | 53,018 | 141,593,106 |
| 2024-02-29 | 25.9 | 26.63 | 25.83 | 26.63 | +2.82% | 53,613 | 141,433,537 |
| 2024-02-28 | 26.99 | 27.48 | 25.88 | 25.9 | -3.68% | 89,478 | 240,105,279 |
| 2024-02-27 | 26.4 | 26.9 | 26.21 | 26.89 | +1.59% | 55,664 | 148,185,529 |
| 2024-02-26 | 26.62 | 26.8 | 26.24 | 26.47 | +0.19% | 50,485 | 133,781,586 |
| 2024-02-23 | 26.53 | 26.54 | 26.08 | 26.42 | 0% | 43,744 | 115,118,665 |
| 2024-02-22 | 26.3 | 26.55 | 26.1 | 26.42 | +0.99% | 40,637 | 107,315,180 |
| 2024-02-21 | 25.58 | 26.8 | 25.32 | 26.16 | +1.83% | 56,650 | 148,943,029 |
| 2024-02-20 | 25.63 | 25.77 | 25.25 | 25.69 | -0.43% | 34,901 | 89,083,695 |
| 2024-02-19 | 25.99 | 26.41 | 25.58 | 25.8 | -0.23% | 56,837 | 147,376,293 |
| 2024-02-08 | 25.09 | 26.59 | 25.06 | 25.86 | +3.03% | 77,557 | 202,574,411 |
| 2024-02-07 | 23.38 | 25.24 | 23.31 | 25.1 | +7.31% | 81,687 | 202,151,093 |
| 2024-02-06 | 21.21 | 23.58 | 21.2 | 23.39 | +8.79% | 70,782 | 159,235,569 |
| 2024-02-05 | 22.52 | 22.85 | 20.7 | 21.5 | -6.4% | 68,255 | 148,169,342 |
| 2024-02-02 | 23.98 | 24.21 | 22.21 | 22.97 | -3.97% | 52,375 | 121,840,149 |
| 2024-02-01 | 24.1 | 24.53 | 23.59 | 23.92 | -1.12% | 37,432 | 90,149,623 |
| 2024-01-31 | 25.01 | 25.44 | 24.18 | 24.19 | -4.2% | 48,498 | 119,591,640 |
| 2024-01-30 | 25.88 | 26.25 | 25.2 | 25.25 | -3.11% | 36,794 | 94,688,218 |
| 2024-01-29 | 26.66 | 26.8 | 26.01 | 26.06 | -1.77% | 40,032 | 105,755,246 |
| 2024-01-26 | 26.7 | 27 | 26.37 | 26.53 | -0.45% | 55,323 | 147,559,338 |
| 2024-01-25 | 25.74 | 26.75 | 25.58 | 26.65 | +3.7% | 60,905 | 160,565,938 |
| 2024-01-24 | 25.75 | 25.82 | 24.77 | 25.7 | +0.51% | 40,914 | 103,619,040 |
| 2024-01-23 | 25.24 | 25.8 | 24.66 | 25.57 | +0.63% | 55,279 | 140,177,327 |
| 2024-01-22 | 26.41 | 26.48 | 25.12 | 25.41 | -4.15% | 40,667 | 105,391,925 |
| 2024-01-19 | 26.7 | 26.88 | 26.22 | 26.51 | -0.53% | 46,094 | 122,516,268 |
| 2024-01-18 | 26.5 | 26.68 | 25.81 | 26.65 | -0.19% | 67,114 | 175,893,323 |
| 2024-01-17 | 28.14 | 28.25 | 26.66 | 26.7 | -5.45% | 74,139 | 201,985,508 |
| 2024-01-16 | 29 | 29 | 27.95 | 28.24 | -2.22% | 48,038 | 136,191,365 |
| 2024-01-15 | 29.33 | 29.46 | 28.84 | 28.88 | -1.87% | 34,412 | 100,121,803 |
| 2024-01-12 | 29.65 | 29.88 | 29.32 | 29.43 | -0.91% | 23,073 | 68,340,780 |
| 2024-01-11 | 29 | 29.71 | 28.86 | 29.7 | +2.17% | 36,242 | 106,221,495 |
| 2024-01-10 | 29.51 | 29.89 | 29.01 | 29.07 | -1.62% | 33,737 | 98,829,724 |
| 2024-01-09 | 29.24 | 29.88 | 29.12 | 29.55 | +0.99% | 38,844 | 114,483,536 |
| 2024-01-08 | 30.4 | 30.46 | 29.2 | 29.26 | -4.13% | 76,446 | 225,699,897 |
| 2024-01-05 | 31.56 | 31.66 | 30.28 | 30.52 | -3.3% | 39,841 | 122,850,215 |
| 2024-01-04 | 31.68 | 31.83 | 31.22 | 31.56 | -0.79% | 25,542 | 80,392,006 |
| 2024-01-03 | 31.96 | 31.96 | 31.57 | 31.81 | -0.47% | 37,345 | 118,474,940 |
| 2024-01-02 | 31.5 | 32.33 | 31.37 | 31.96 | +1.82% | 60,579 | 193,256,508 |
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：