股票概览
27.91
+10.01%
+2.54
27.91
开盘价
27.91
最高价
26.9
最低价
294,459
成交量
数据更新至: 2024-03-29
技术指标
26.27
MA5 (5日均线)
23.98
MA10 (10日均线)
21.41
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 | 27.91 | 27.91 | 26.9 | 27.91 | +10.01% | 294,459 | 819,242,614 |
| 2024-03-28 | 22.52 | 26.49 | 22.52 | 25.37 | +1.4% | 273,739 | 673,328,029 |
| 2024-03-27 | 26.97 | 26.99 | 25.02 | 25.02 | -10% | 96,887 | 249,393,932 |
| 2024-03-26 | 24.93 | 27.8 | 24.2 | 27.8 | +10.01% | 253,166 | 674,741,718 |
| 2024-03-25 | 23.5 | 25.27 | 22.94 | 25.27 | +10.01% | 207,170 | 506,763,096 |
| 2024-03-22 | 21.59 | 23.68 | 21.42 | 22.97 | +4.79% | 145,422 | 329,078,456 |
| 2024-03-21 | 21.6 | 22.22 | 21.05 | 21.92 | +1.15% | 128,101 | 276,556,702 |
| 2024-03-20 | 20.82 | 22.26 | 20.65 | 21.67 | +3.98% | 136,742 | 295,247,045 |
| 2024-03-19 | 20.18 | 21.08 | 20.06 | 20.84 | -1.04% | 106,728 | 219,138,844 |
| 2024-03-18 | 20.87 | 21.56 | 20.58 | 21.06 | +2.33% | 132,375 | 278,271,210 |
| 2024-03-15 | 20.19 | 20.6 | 19.63 | 20.58 | +0.1% | 113,593 | 229,795,657 |
| 2024-03-14 | 20.1 | 21.55 | 19.93 | 20.56 | -1.77% | 154,764 | 318,861,650 |
| 2024-03-13 | 20.64 | 22.14 | 20.21 | 20.93 | +3.92% | 257,778 | 546,361,072 |
| 2024-03-12 | 18.7 | 20.14 | 18.46 | 20.14 | +9.99% | 163,072 | 314,276,332 |
| 2024-03-11 | 17.96 | 18.68 | 17.7 | 18.31 | +0.66% | 93,595 | 170,389,077 |
| 2024-03-08 | 18.99 | 18.99 | 17.72 | 18.19 | -1.36% | 110,895 | 201,282,411 |
| 2024-03-07 | 17.64 | 19.29 | 17.33 | 18.44 | +4.77% | 171,276 | 309,776,344 |
| 2024-03-06 | 17.09 | 17.6 | 16.78 | 17.6 | +2.98% | 125,899 | 216,619,453 |
| 2024-03-05 | 16.29 | 17.33 | 15.86 | 17.09 | +3.89% | 106,771 | 177,454,609 |
| 2024-03-04 | 16.91 | 17 | 16.02 | 16.45 | -3.74% | 83,613 | 137,109,441 |
| 2024-03-01 | 16.19 | 17.31 | 16.19 | 17.09 | +3.95% | 106,356 | 179,266,764 |
| 2024-02-29 | 15 | 16.74 | 14.98 | 16.44 | +5.86% | 88,422 | 142,213,933 |
| 2024-02-28 | 17.24 | 17.32 | 15.53 | 15.53 | -9.97% | 84,813 | 140,170,267 |
| 2024-02-27 | 16.67 | 17.61 | 16.63 | 17.25 | +3.79% | 81,145 | 139,725,584 |
| 2024-02-26 | 15.71 | 16.87 | 15.65 | 16.62 | +5.52% | 80,986 | 132,402,394 |
| 2024-02-23 | 15.2 | 15.82 | 15.06 | 15.75 | +3.89% | 55,194 | 85,044,695 |
| 2024-02-22 | 14.8 | 15.23 | 14.72 | 15.16 | +2.16% | 53,054 | 79,690,705 |
| 2024-02-21 | 14.29 | 15.35 | 14.15 | 14.84 | +2.42% | 63,462 | 95,050,538 |
| 2024-02-20 | 14.1 | 14.65 | 13.82 | 14.49 | +1.83% | 49,281 | 70,574,989 |
| 2024-02-19 | 13.5 | 14.23 | 13.5 | 14.23 | +5.96% | 59,737 | 83,245,759 |
| 2024-02-08 | 12.3 | 13.45 | 12.05 | 13.43 | +9.81% | 72,868 | 93,049,112 |
| 2024-02-07 | 13 | 13.25 | 12.03 | 12.23 | -5.92% | 80,010 | 100,409,553 |
| 2024-02-06 | 12.8 | 13.46 | 11.94 | 13 | -1.89% | 71,227 | 89,567,249 |
| 2024-02-05 | 14.4 | 14.5 | 13.25 | 13.25 | -9.99% | 51,760 | 69,610,935 |
| 2024-02-02 | 15.37 | 15.85 | 14.2 | 14.72 | -5.4% | 43,462 | 64,951,936 |
| 2024-02-01 | 15.89 | 15.99 | 15.2 | 15.56 | -1.14% | 31,595 | 49,298,122 |
| 2024-01-31 | 16.37 | 16.77 | 15.73 | 15.74 | -4.89% | 30,636 | 49,498,221 |
| 2024-01-30 | 16.75 | 17.3 | 16.55 | 16.55 | -2.53% | 23,170 | 39,139,027 |
| 2024-01-29 | 17.72 | 17.81 | 16.94 | 16.98 | -2.47% | 25,290 | 43,447,304 |
| 2024-01-26 | 17.49 | 17.73 | 17.3 | 17.41 | -0.8% | 25,505 | 44,625,356 |
| 2024-01-25 | 16.88 | 17.6 | 16.71 | 17.55 | +3.72% | 35,694 | 61,691,687 |
| 2024-01-24 | 16.8 | 17.06 | 16.3 | 16.92 | +0.83% | 31,316 | 52,376,373 |
| 2024-01-23 | 17 | 17.1 | 16.6 | 16.78 | -0.59% | 26,764 | 44,892,696 |
| 2024-01-22 | 17.63 | 17.93 | 16.72 | 16.88 | -4.9% | 43,634 | 75,430,040 |
| 2024-01-19 | 18.08 | 18.25 | 17.68 | 17.75 | -2.15% | 24,392 | 43,672,706 |
| 2024-01-18 | 18.03 | 18.29 | 17.6 | 18.14 | -0.44% | 47,584 | 85,140,747 |
| 2024-01-17 | 18.6 | 18.75 | 18.21 | 18.22 | -3.03% | 29,346 | 54,178,204 |
| 2024-01-16 | 18.61 | 18.99 | 18.56 | 18.79 | +0.21% | 29,981 | 56,238,566 |
| 2024-01-15 | 19.02 | 19.02 | 18.56 | 18.75 | -0.58% | 28,500 | 53,481,142 |
| 2024-01-12 | 19.36 | 19.55 | 18.86 | 18.86 | -2.88% | 49,965 | 95,568,601 |
| 2024-01-11 | 18.53 | 19.46 | 18.53 | 19.42 | +5.14% | 70,166 | 134,222,545 |
| 2024-01-10 | 18.98 | 18.98 | 18.47 | 18.47 | -2.48% | 35,424 | 66,103,968 |
| 2024-01-09 | 18.92 | 19.14 | 18.76 | 18.94 | -0.11% | 35,413 | 67,076,632 |
| 2024-01-08 | 19 | 19.31 | 18.82 | 18.96 | -0.52% | 33,234 | 63,284,192 |
| 2024-01-05 | 19.67 | 19.77 | 18.93 | 19.06 | -2.76% | 56,247 | 108,733,253 |
| 2024-01-04 | 19.38 | 19.68 | 19.15 | 19.6 | +0.93% | 55,638 | 108,457,312 |
| 2024-01-03 | 19.86 | 19.92 | 19.18 | 19.42 | -2.51% | 75,785 | 147,390,282 |
| 2024-01-02 | 20.82 | 20.95 | 19.87 | 19.92 | -4.28% | 104,199 | 211,667,468 |
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：