股票概览
26.18
+3.72%
+0.94
25.15
开盘价
26.35
最高价
24.6
最低价
84,821
成交量
数据更新至: 2024-03-29
技术指标
25.28
MA5 (5日均线)
25.96
MA10 (10日均线)
24.57
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 | 25.15 | 26.35 | 24.6 | 26.18 | +3.72% | 84,821 | 216,822,341 |
| 2024-03-28 | 24.03 | 26.08 | 23.46 | 25.24 | +5.04% | 86,319 | 213,969,915 |
| 2024-03-27 | 25.73 | 26.33 | 24 | 24.03 | -6.32% | 70,399 | 174,470,180 |
| 2024-03-26 | 25.77 | 25.84 | 24.69 | 25.65 | +1.46% | 61,987 | 156,781,569 |
| 2024-03-25 | 26.23 | 27.43 | 25.22 | 25.28 | -2.51% | 80,775 | 214,184,166 |
| 2024-03-22 | 26.3 | 26.68 | 25.93 | 25.93 | -1.41% | 49,958 | 131,209,605 |
| 2024-03-21 | 27.5 | 27.58 | 26.27 | 26.3 | -5.46% | 88,172 | 235,804,655 |
| 2024-03-20 | 26.72 | 28.79 | 26.7 | 27.82 | +5.22% | 119,797 | 331,169,596 |
| 2024-03-19 | 27.01 | 27.72 | 26.2 | 26.44 | -0.9% | 108,079 | 289,292,028 |
| 2024-03-18 | 25.7 | 26.68 | 24.6 | 26.68 | +10.02% | 131,681 | 338,882,807 |
| 2024-03-15 | 23.04 | 24.36 | 22.61 | 24.25 | +5.21% | 98,071 | 230,938,164 |
| 2024-03-14 | 23.4 | 23.64 | 22.58 | 23.05 | -3.15% | 75,495 | 173,972,385 |
| 2024-03-13 | 23.36 | 24.35 | 23.32 | 23.8 | +2.15% | 132,579 | 316,108,261 |
| 2024-03-12 | 23.78 | 23.84 | 22.84 | 23.3 | -1.85% | 91,790 | 213,061,962 |
| 2024-03-11 | 24.89 | 24.96 | 23.28 | 23.74 | -2.86% | 152,770 | 361,273,634 |
| 2024-03-08 | 22.22 | 24.44 | 21.96 | 24.44 | +9.99% | 91,563 | 211,983,566 |
| 2024-03-07 | 22.2 | 22.97 | 22.1 | 22.22 | +0.63% | 56,135 | 126,733,082 |
| 2024-03-06 | 22.32 | 22.61 | 21.63 | 22.08 | -0.9% | 48,167 | 106,412,379 |
| 2024-03-05 | 22.38 | 22.93 | 22.18 | 22.28 | -1.85% | 52,553 | 118,608,880 |
| 2024-03-04 | 22.48 | 23.1 | 21.61 | 22.7 | +0.67% | 63,483 | 142,495,203 |
| 2024-03-01 | 22.71 | 23.37 | 22.16 | 22.55 | -2.25% | 112,573 | 254,710,122 |
| 2024-02-29 | 20.79 | 23.28 | 20.72 | 23.07 | +9.03% | 116,939 | 265,030,710 |
| 2024-02-28 | 23.51 | 24.31 | 21.16 | 21.16 | -10% | 98,428 | 225,169,877 |
| 2024-02-27 | 22 | 23.57 | 22 | 23.51 | +5.38% | 56,435 | 128,860,117 |
| 2024-02-26 | 22 | 22.99 | 21.64 | 22.31 | +2.34% | 59,038 | 130,913,251 |
| 2024-02-23 | 20.83 | 21.87 | 20.3 | 21.8 | +6.86% | 79,178 | 167,946,793 |
| 2024-02-22 | 19.58 | 20.43 | 19.45 | 20.4 | +5.05% | 76,915 | 153,612,104 |
| 2024-02-21 | 18.99 | 20.33 | 18.77 | 19.42 | +1.41% | 90,450 | 175,979,726 |
| 2024-02-20 | 19.9 | 19.93 | 18.4 | 19.15 | +2.35% | 137,952 | 263,358,557 |
| 2024-02-19 | 17.8 | 18.71 | 17.58 | 18.71 | +9.99% | 62,144 | 114,871,391 |
| 2024-02-08 | 15.45 | 17.01 | 13.91 | 17.01 | +10.03% | 133,480 | 204,232,365 |
| 2024-02-07 | 17.7 | 17.7 | 15.46 | 15.46 | -10.01% | 75,834 | 119,307,956 |
| 2024-02-06 | 16.82 | 18.1 | 16.77 | 17.18 | -7.78% | 83,331 | 141,669,811 |
| 2024-02-05 | 20.43 | 20.5 | 18.63 | 18.63 | -10% | 33,596 | 63,636,746 |
| 2024-02-02 | 22.2 | 22.65 | 19.91 | 20.7 | -6.42% | 46,347 | 98,546,098 |
| 2024-02-01 | 22.67 | 22.87 | 21.83 | 22.12 | -1.12% | 66,696 | 148,350,890 |
| 2024-01-31 | 24.42 | 24.61 | 22.37 | 22.37 | -8.69% | 84,168 | 197,723,647 |
| 2024-01-30 | 24.88 | 25.5 | 24.36 | 24.5 | -4.56% | 31,517 | 78,463,041 |
| 2024-01-29 | 26.88 | 27.53 | 25.58 | 25.67 | -5.14% | 26,577 | 69,428,603 |
| 2024-01-26 | 27.27 | 27.9 | 26.97 | 27.06 | -1.35% | 39,266 | 107,530,765 |
| 2024-01-25 | 26.8 | 27.97 | 26.66 | 27.43 | +2.01% | 29,582 | 80,606,548 |
| 2024-01-24 | 27 | 27.5 | 25.81 | 26.89 | -0.59% | 25,835 | 68,686,372 |
| 2024-01-23 | 27.24 | 27.34 | 26.35 | 27.05 | +0.33% | 23,569 | 63,380,932 |
| 2024-01-22 | 29.19 | 29.56 | 26.81 | 26.96 | -7.99% | 32,980 | 91,994,303 |
| 2024-01-19 | 29.64 | 30.16 | 28.88 | 29.3 | +0.69% | 28,860 | 85,066,048 |
| 2024-01-18 | 29.26 | 29.58 | 28.2 | 29.1 | -1.26% | 26,075 | 75,009,055 |
| 2024-01-17 | 30.43 | 30.43 | 29.34 | 29.47 | -2.93% | 17,988 | 53,781,051 |
| 2024-01-16 | 31.08 | 31.32 | 29.9 | 30.36 | -2.1% | 19,577 | 59,493,590 |
| 2024-01-15 | 31.35 | 31.35 | 30.28 | 31.01 | +1.01% | 18,407 | 56,758,318 |
| 2024-01-12 | 31.24 | 31.43 | 30.63 | 30.7 | -1.41% | 15,356 | 47,396,462 |
| 2024-01-11 | 30.59 | 31.38 | 30.33 | 31.14 | +1.8% | 17,340 | 53,788,917 |
| 2024-01-10 | 30.83 | 31.2 | 30.33 | 30.59 | -0.91% | 14,997 | 46,123,344 |
| 2024-01-09 | 31.13 | 31.77 | 30.73 | 30.87 | -0.77% | 16,487 | 51,215,838 |
| 2024-01-08 | 32.06 | 32.06 | 31.1 | 31.11 | -2.69% | 17,318 | 54,401,825 |
| 2024-01-05 | 32.62 | 33.28 | 31.67 | 31.97 | -1.3% | 21,712 | 70,351,602 |
| 2024-01-04 | 32.8 | 33.08 | 32.25 | 32.39 | -1.25% | 28,462 | 92,724,510 |
| 2024-01-03 | 34.45 | 34.59 | 32.58 | 32.8 | -5.17% | 31,792 | 105,962,887 |
| 2024-01-02 | 34.73 | 35.04 | 34.3 | 34.59 | -0.32% | 14,417 | 49,923,048 |
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：