股票概览
27.75
+1.83%
+0.5
27.26
开盘价
27.76
最高价
27.26
最低价
24,801
成交量
数据更新至: 2024-03-29
技术指标
27.68
MA5 (5日均线)
28.97
MA10 (10日均线)
29.44
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 | 27.26 | 27.76 | 27.26 | 27.75 | +1.83% | 24,801 | 68,293,462 |
| 2024-03-28 | 26.9 | 27.65 | 26.73 | 27.25 | +1.19% | 27,310 | 74,417,256 |
| 2024-03-27 | 28.21 | 28.23 | 26.93 | 26.93 | -4.54% | 27,315 | 75,019,815 |
| 2024-03-26 | 28.25 | 28.63 | 27.51 | 28.21 | -0.21% | 30,994 | 87,248,685 |
| 2024-03-25 | 29.4 | 29.4 | 28.25 | 28.27 | -4.65% | 37,204 | 107,287,460 |
| 2024-03-22 | 30 | 30.09 | 29.53 | 29.65 | -1.33% | 30,773 | 91,490,417 |
| 2024-03-21 | 30.54 | 30.67 | 29.71 | 30.05 | -1.51% | 41,242 | 124,064,282 |
| 2024-03-20 | 30.29 | 30.73 | 30.25 | 30.51 | +0.16% | 31,351 | 95,515,575 |
| 2024-03-19 | 30.41 | 30.85 | 30.32 | 30.46 | -0.42% | 44,373 | 135,706,476 |
| 2024-03-18 | 30.75 | 30.82 | 30.21 | 30.59 | +1.12% | 45,886 | 139,997,362 |
| 2024-03-15 | 30.06 | 30.27 | 29.81 | 30.25 | +0.33% | 29,846 | 89,728,747 |
| 2024-03-14 | 30.21 | 30.47 | 29.52 | 30.15 | -0.59% | 43,650 | 130,911,115 |
| 2024-03-13 | 30.86 | 30.96 | 30.2 | 30.33 | -2.19% | 60,316 | 183,869,666 |
| 2024-03-12 | 31.02 | 31.62 | 30.5 | 31.01 | -1.59% | 89,219 | 276,266,101 |
| 2024-03-11 | 29.3 | 32.34 | 29.28 | 31.51 | +7.18% | 113,711 | 352,364,841 |
| 2024-03-08 | 29.79 | 30.15 | 29.07 | 29.4 | -2.1% | 55,926 | 165,047,399 |
| 2024-03-07 | 29.78 | 30.56 | 28.95 | 30.03 | +1.18% | 85,939 | 255,568,580 |
| 2024-03-06 | 28.14 | 29.85 | 28.03 | 29.68 | +4.73% | 77,484 | 226,780,651 |
| 2024-03-05 | 28.3 | 28.97 | 27.85 | 28.34 | -0.21% | 40,258 | 114,358,942 |
| 2024-03-04 | 28.85 | 29.18 | 27.86 | 28.4 | -2.24% | 44,769 | 127,008,374 |
| 2024-03-01 | 28.62 | 29.3 | 28.21 | 29.05 | +1.75% | 50,679 | 146,099,092 |
| 2024-02-29 | 27.14 | 28.58 | 27.1 | 28.55 | +2.44% | 60,808 | 171,030,402 |
| 2024-02-28 | 30.39 | 31.9 | 27.85 | 27.87 | -7.32% | 98,559 | 295,082,567 |
| 2024-02-27 | 28.88 | 30.17 | 28.62 | 30.07 | +2.98% | 68,687 | 203,474,918 |
| 2024-02-26 | 29.05 | 29.68 | 28.7 | 29.2 | +1.25% | 70,758 | 206,052,065 |
| 2024-02-23 | 28.18 | 29 | 27.72 | 28.84 | +2.63% | 73,477 | 209,130,029 |
| 2024-02-22 | 27.45 | 28.3 | 27.4 | 28.1 | +1.08% | 52,318 | 145,751,566 |
| 2024-02-21 | 27.17 | 28.88 | 26.92 | 27.8 | +0.69% | 71,074 | 199,248,681 |
| 2024-02-20 | 26.81 | 27.79 | 26.4 | 27.61 | +1.54% | 59,825 | 163,183,926 |
| 2024-02-19 | 25.89 | 27.28 | 25.81 | 27.19 | +4.1% | 64,295 | 171,869,294 |
| 2024-02-08 | 24.85 | 26.5 | 24.52 | 26.12 | +5.11% | 59,974 | 153,645,182 |
| 2024-02-07 | 26.3 | 26.93 | 24.6 | 24.85 | -6.58% | 70,065 | 182,025,845 |
| 2024-02-06 | 24.69 | 27.2 | 24.06 | 26.6 | +2.9% | 74,374 | 192,899,081 |
| 2024-02-05 | 27.99 | 28.13 | 25.85 | 25.85 | -9.99% | 77,578 | 204,194,672 |
| 2024-02-02 | 29.68 | 30.2 | 27.88 | 28.72 | -7.18% | 117,440 | 341,484,615 |
| 2024-02-01 | 29.19 | 30.94 | 29.15 | 30.94 | +9.99% | 123,731 | 379,327,204 |
| 2024-01-31 | 29.29 | 30.48 | 27.7 | 28.13 | -6.58% | 62,091 | 180,087,313 |
| 2024-01-30 | 31.48 | 31.51 | 30.11 | 30.11 | -10.01% | 80,972 | 246,796,478 |
| 2024-01-29 | 34.55 | 34.99 | 33.26 | 33.46 | +0.72% | 89,475 | 306,026,459 |
| 2024-01-26 | 33.54 | 34.68 | 33.11 | 33.22 | -2.21% | 83,278 | 280,756,244 |
| 2024-01-25 | 33.69 | 34.18 | 32.83 | 33.97 | -1.65% | 97,850 | 328,704,637 |
| 2024-01-24 | 36.79 | 37.11 | 33.48 | 34.54 | -4.27% | 132,129 | 464,570,580 |
| 2024-01-23 | 32.55 | 36.08 | 32.3 | 36.08 | +10% | 85,302 | 300,566,613 |
| 2024-01-22 | 34.73 | 35.29 | 32.8 | 32.8 | -9.99% | 96,574 | 330,351,075 |
| 2024-01-19 | 36.4 | 38.38 | 33.96 | 36.44 | -0.19% | 147,593 | 530,044,657 |
| 2024-01-18 | 38 | 38 | 35.3 | 36.51 | -6.77% | 138,555 | 509,068,979 |
| 2024-01-17 | 41.96 | 41.96 | 39.11 | 39.16 | -8.61% | 141,186 | 567,471,993 |
| 2024-01-16 | 44.88 | 45.52 | 42.3 | 42.85 | -8.28% | 175,341 | 767,015,472 |
| 2024-01-15 | 46.2 | 49.29 | 45.05 | 46.72 | -3.27% | 174,381 | 814,864,997 |
| 2024-01-12 | 43.01 | 53.35 | 42.18 | 48.3 | +15.83% | 243,090 | 1,137,250,863 |
| 2024-01-11 | 42.5 | 46.66 | 41.11 | 41.7 | +43.69% | 233,031 | 995,927,261 |
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：