股票概览
28.23
+7.91%
+2.07
27
开盘价
28.3
最高价
27
最低价
612,114
成交量
数据更新至: 2024-03-29
技术指标
26.21
MA5 (5日均线)
25.77
MA10 (10日均线)
25.24
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 | 28.3 | 27 | 28.23 | +7.91% | 612,114 | 1,706,046,558 |
| 2024-03-28 | 25.63 | 26.36 | 25.47 | 26.16 | +2.15% | 241,470 | 627,206,480 |
| 2024-03-27 | 25.68 | 25.91 | 25.5 | 25.61 | +0.43% | 203,914 | 524,948,941 |
| 2024-03-26 | 25.6 | 25.69 | 25.32 | 25.5 | -0.23% | 161,258 | 411,209,817 |
| 2024-03-25 | 25.45 | 25.86 | 25.43 | 25.56 | +0.59% | 179,183 | 459,725,712 |
| 2024-03-22 | 25.61 | 25.84 | 25.05 | 25.41 | -2.01% | 234,329 | 594,451,706 |
| 2024-03-21 | 26.3 | 26.48 | 25.73 | 25.93 | +2.98% | 277,459 | 720,942,717 |
| 2024-03-20 | 25.04 | 25.38 | 24.93 | 25.18 | +0.16% | 130,531 | 328,831,126 |
| 2024-03-19 | 25.04 | 25.58 | 24.98 | 25.14 | +0.64% | 175,467 | 442,748,036 |
| 2024-03-18 | 24.93 | 25.2 | 24.68 | 24.98 | -0.32% | 223,163 | 557,674,528 |
| 2024-03-15 | 24.59 | 25.25 | 24.2 | 25.06 | +1.7% | 283,698 | 706,626,509 |
| 2024-03-14 | 24.69 | 25.13 | 24.53 | 24.64 | +0.69% | 233,616 | 579,437,071 |
| 2024-03-13 | 24.15 | 24.6 | 24.04 | 24.47 | -0.69% | 240,443 | 584,486,113 |
| 2024-03-12 | 25.5 | 25.54 | 24.5 | 24.64 | -3.14% | 336,308 | 834,667,756 |
| 2024-03-11 | 25.7 | 25.8 | 25.15 | 25.44 | +0.36% | 251,797 | 639,466,947 |
| 2024-03-08 | 25.39 | 25.4 | 24.95 | 25.35 | -0.16% | 245,557 | 618,830,931 |
| 2024-03-07 | 24.98 | 25.87 | 24.83 | 25.39 | +3.04% | 449,623 | 1,141,541,417 |
| 2024-03-06 | 24.6 | 24.75 | 24.22 | 24.64 | +1.73% | 386,455 | 947,829,991 |
| 2024-03-05 | 23.75 | 24.66 | 23.75 | 24.22 | +4.62% | 440,957 | 1,067,397,809 |
| 2024-03-04 | 23.33 | 23.65 | 23.1 | 23.15 | +2.21% | 342,032 | 799,305,239 |
| 2024-03-01 | 21.69 | 22.74 | 21.67 | 22.65 | +4.43% | 374,916 | 832,713,846 |
| 2024-02-29 | 21.56 | 21.78 | 21.45 | 21.69 | +0.42% | 204,941 | 442,150,394 |
| 2024-02-28 | 21.99 | 22.2 | 21.6 | 21.6 | -1.77% | 216,115 | 473,228,963 |
| 2024-02-27 | 21.7 | 22 | 21.65 | 21.99 | +0.83% | 119,869 | 261,810,722 |
| 2024-02-26 | 22.06 | 22.18 | 21.71 | 21.81 | -1% | 166,873 | 365,447,814 |
| 2024-02-23 | 21.81 | 22.26 | 21.8 | 22.03 | +0.5% | 156,086 | 344,594,060 |
| 2024-02-22 | 21.62 | 22 | 21.58 | 21.92 | +0.92% | 149,605 | 327,251,282 |
| 2024-02-21 | 21.27 | 22.08 | 21.19 | 21.72 | +1.59% | 255,250 | 556,105,458 |
| 2024-02-20 | 21.05 | 21.41 | 21.03 | 21.38 | +0.66% | 257,219 | 547,599,150 |
| 2024-02-19 | 21.51 | 21.51 | 21.01 | 21.24 | -2.57% | 328,596 | 696,967,491 |
| 2024-02-08 | 21.48 | 21.82 | 21.1 | 21.8 | +1.58% | 243,204 | 518,741,794 |
| 2024-02-07 | 21.27 | 21.47 | 20.88 | 21.46 | +0.89% | 247,469 | 524,279,521 |
| 2024-02-06 | 20.9 | 21.28 | 20.6 | 21.27 | +1.58% | 239,029 | 503,456,535 |
| 2024-02-05 | 20.6 | 21 | 20.3 | 20.94 | +0.29% | 201,496 | 417,125,778 |
| 2024-02-02 | 20.62 | 21.26 | 20.3 | 20.88 | +1.95% | 281,688 | 588,645,158 |
| 2024-02-01 | 20.35 | 20.75 | 20.25 | 20.48 | -0.44% | 123,161 | 252,827,584 |
| 2024-01-31 | 20.69 | 20.85 | 20.48 | 20.57 | +0.05% | 168,817 | 348,871,676 |
| 2024-01-30 | 20.65 | 20.89 | 20.39 | 20.56 | -0.92% | 164,474 | 339,639,314 |
| 2024-01-29 | 20.7 | 21.15 | 20.69 | 20.75 | +0.53% | 168,009 | 350,540,811 |
| 2024-01-26 | 20.54 | 20.73 | 20.4 | 20.64 | +0.24% | 120,972 | 249,003,537 |
| 2024-01-25 | 20.18 | 20.6 | 20.08 | 20.59 | +1.48% | 175,551 | 358,008,640 |
| 2024-01-24 | 20.08 | 20.33 | 19.72 | 20.29 | +0.79% | 139,425 | 280,096,921 |
| 2024-01-23 | 19.97 | 20.19 | 19.63 | 20.13 | +0.55% | 132,039 | 264,419,065 |
| 2024-01-22 | 20.89 | 20.89 | 19.92 | 20.02 | -4.26% | 174,672 | 355,741,069 |
| 2024-01-19 | 20.51 | 20.99 | 20.42 | 20.91 | +1.11% | 156,362 | 325,283,515 |
| 2024-01-18 | 20.64 | 20.78 | 19.8 | 20.68 | -1.99% | 331,595 | 670,521,622 |
| 2024-01-17 | 21.88 | 21.92 | 21.08 | 21.1 | -4.09% | 206,533 | 441,240,658 |
| 2024-01-16 | 22.13 | 22.2 | 21.65 | 22 | -1.08% | 107,835 | 236,634,713 |
| 2024-01-15 | 22.27 | 22.45 | 22.12 | 22.24 | -0.22% | 84,858 | 189,238,602 |
| 2024-01-12 | 21.97 | 22.45 | 21.87 | 22.29 | +0.91% | 147,427 | 328,221,173 |
| 2024-01-11 | 22.45 | 22.45 | 22.05 | 22.09 | -2.13% | 161,379 | 356,976,604 |
| 2024-01-10 | 22.36 | 22.66 | 22.24 | 22.57 | +0.8% | 115,273 | 259,006,273 |
| 2024-01-09 | 22.25 | 22.52 | 22.1 | 22.39 | +0.27% | 103,601 | 231,512,148 |
| 2024-01-08 | 22.79 | 22.85 | 22.25 | 22.33 | -2.28% | 126,560 | 283,922,736 |
| 2024-01-05 | 22.83 | 23.2 | 22.75 | 22.85 | -0.22% | 139,741 | 321,036,399 |
| 2024-01-04 | 22.65 | 22.94 | 22.41 | 22.9 | +0.22% | 139,191 | 315,318,361 |
| 2024-01-03 | 22.81 | 23.13 | 22.73 | 22.85 | -0.61% | 109,408 | 249,958,380 |
| 2024-01-02 | 22.88 | 23.15 | 22.77 | 22.99 | +0.52% | 145,365 | 334,692,765 |
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：