股票概览
24
+0.33%
+0.08
23.57
开盘价
24.2
最高价
23.47
最低价
109,266
成交量
数据更新至: 2024-03-29
技术指标
24.69
MA5 (5日均线)
26.35
MA10 (10日均线)
27.29
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 | 23.57 | 24.2 | 23.47 | 24 | +0.33% | 109,266 | 261,177,823 |
| 2024-03-28 | 23.8 | 24.48 | 22.56 | 23.92 | -2.01% | 213,431 | 501,360,682 |
| 2024-03-27 | 25.13 | 25.33 | 24.08 | 24.41 | -2.87% | 89,253 | 218,209,355 |
| 2024-03-26 | 25.97 | 26.1 | 25.03 | 25.13 | -3.23% | 75,235 | 191,026,786 |
| 2024-03-25 | 26.55 | 26.92 | 25.96 | 25.97 | -2.81% | 60,475 | 159,803,648 |
| 2024-03-22 | 27.4 | 27.4 | 26.39 | 26.72 | -2.66% | 80,673 | 216,432,261 |
| 2024-03-21 | 28.8 | 28.81 | 27.4 | 27.45 | -4.69% | 97,635 | 271,054,196 |
| 2024-03-20 | 28.59 | 29 | 28.56 | 28.8 | +0.31% | 55,647 | 160,000,817 |
| 2024-03-19 | 28.3 | 29.2 | 27.94 | 28.71 | +1.09% | 83,239 | 238,887,148 |
| 2024-03-18 | 27.24 | 28.42 | 27.22 | 28.4 | +4.11% | 75,865 | 212,260,861 |
| 2024-03-15 | 27.47 | 27.7 | 26.56 | 27.28 | -0.69% | 57,264 | 154,721,906 |
| 2024-03-14 | 28 | 28.19 | 27.25 | 27.47 | -1.72% | 56,155 | 155,172,595 |
| 2024-03-13 | 28.51 | 28.77 | 27.77 | 27.95 | -1.58% | 62,867 | 176,652,354 |
| 2024-03-12 | 28.79 | 29.1 | 28.19 | 28.4 | -0.53% | 58,139 | 166,236,538 |
| 2024-03-11 | 28.38 | 28.64 | 28.09 | 28.55 | +0.18% | 32,443 | 91,936,805 |
| 2024-03-08 | 27.77 | 28.58 | 27.43 | 28.5 | +3.22% | 41,138 | 115,363,925 |
| 2024-03-07 | 28.6 | 28.8 | 27.6 | 27.61 | -3.83% | 39,677 | 111,426,060 |
| 2024-03-06 | 28.9 | 29.48 | 28.56 | 28.71 | -1.31% | 31,055 | 89,857,635 |
| 2024-03-05 | 28.67 | 29.74 | 28.55 | 29.09 | +1.04% | 57,745 | 168,796,004 |
| 2024-03-04 | 29.48 | 29.48 | 28.4 | 28.79 | -1.47% | 43,554 | 124,885,900 |
| 2024-03-01 | 28.86 | 29.45 | 28.65 | 29.22 | +1.46% | 48,395 | 140,699,232 |
| 2024-02-29 | 27.54 | 28.8 | 27.54 | 28.8 | +3.52% | 70,183 | 199,580,118 |
| 2024-02-28 | 29.53 | 29.7 | 27.75 | 27.82 | -5.79% | 62,060 | 178,252,853 |
| 2024-02-27 | 28 | 29.55 | 27.66 | 29.53 | +5.13% | 59,641 | 171,093,697 |
| 2024-02-26 | 27.81 | 29.01 | 27.39 | 28.09 | +0.57% | 72,146 | 204,219,504 |
| 2024-02-23 | 27.65 | 28.05 | 26.82 | 27.93 | +1.01% | 55,314 | 151,617,257 |
| 2024-02-22 | 27.5 | 28.16 | 27.24 | 27.65 | +0.36% | 36,926 | 101,841,170 |
| 2024-02-21 | 27.52 | 28.44 | 27.2 | 27.55 | -0.9% | 50,033 | 139,001,092 |
| 2024-02-20 | 27.52 | 27.94 | 27.3 | 27.8 | +0.51% | 46,055 | 127,660,642 |
| 2024-02-19 | 28.77 | 28.77 | 27.24 | 27.66 | -1.21% | 86,960 | 241,482,333 |
| 2024-02-08 | 29.36 | 29.56 | 27.77 | 28 | +2.94% | 118,119 | 341,134,245 |
| 2024-02-07 | 24.88 | 27.2 | 24.51 | 27.2 | +9.99% | 108,001 | 287,395,867 |
| 2024-02-06 | 23.44 | 25 | 22.31 | 24.73 | +6.64% | 84,352 | 201,976,632 |
| 2024-02-05 | 22.77 | 23.7 | 21.56 | 23.19 | +0.17% | 106,427 | 239,824,455 |
| 2024-02-02 | 24.9 | 24.97 | 22.39 | 23.15 | -6.58% | 158,417 | 366,452,877 |
| 2024-02-01 | 24.7 | 25.61 | 24.56 | 24.78 | -0.12% | 66,410 | 166,468,801 |
| 2024-01-31 | 26.17 | 26.34 | 24.75 | 24.81 | -5.81% | 42,601 | 107,588,503 |
| 2024-01-30 | 26.51 | 27.24 | 26.2 | 26.34 | -2.34% | 31,552 | 84,445,668 |
| 2024-01-29 | 27.4 | 27.67 | 26.8 | 26.97 | -1.93% | 35,145 | 95,279,468 |
| 2024-01-26 | 28.03 | 28.03 | 27.23 | 27.5 | -1.86% | 34,013 | 93,485,285 |
| 2024-01-25 | 26.3 | 28.08 | 25.9 | 28.02 | +7.03% | 72,877 | 198,468,158 |
| 2024-01-24 | 25.68 | 26.3 | 25.32 | 26.18 | +2.07% | 50,741 | 130,565,864 |
| 2024-01-23 | 25.3 | 25.94 | 25.02 | 25.65 | +1.06% | 55,711 | 142,329,351 |
| 2024-01-22 | 26.93 | 27.06 | 25.1 | 25.38 | -5.86% | 45,405 | 118,512,483 |
| 2024-01-19 | 26.6 | 27.27 | 26.33 | 26.96 | +0.67% | 58,276 | 157,003,227 |
| 2024-01-18 | 26.33 | 26.9 | 25.8 | 26.78 | +1.21% | 93,242 | 244,195,554 |
| 2024-01-17 | 28.09 | 28.17 | 26.4 | 26.46 | -5.9% | 80,424 | 217,077,547 |
| 2024-01-16 | 28.54 | 28.9 | 27.82 | 28.12 | -2.16% | 80,252 | 226,521,844 |
| 2024-01-15 | 29.43 | 29.45 | 28.43 | 28.74 | -2.77% | 72,458 | 208,930,787 |
| 2024-01-12 | 30 | 30.35 | 29.41 | 29.56 | -1.2% | 34,259 | 101,559,701 |
| 2024-01-11 | 29.2 | 30.1 | 29.01 | 29.92 | +2.29% | 54,153 | 160,916,526 |
| 2024-01-10 | 29.93 | 30.13 | 29.16 | 29.25 | -2.56% | 44,483 | 131,208,248 |
| 2024-01-09 | 29.7 | 30.29 | 29.12 | 30.02 | +0.47% | 52,277 | 157,132,089 |
| 2024-01-08 | 30.38 | 30.43 | 29.84 | 29.88 | -2.29% | 45,400 | 136,290,796 |
| 2024-01-05 | 31.33 | 31.33 | 30.4 | 30.58 | -1.89% | 49,294 | 151,412,312 |
| 2024-01-04 | 31.45 | 31.45 | 30.66 | 31.17 | -0.51% | 53,843 | 166,691,632 |
| 2024-01-03 | 32.34 | 32.55 | 31.18 | 31.33 | -3.45% | 52,144 | 165,506,810 |
| 2024-01-02 | 31.5 | 32.76 | 31.19 | 32.45 | +2.98% | 114,055 | 369,556,397 |
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：