股票概览
27.12
+2.07%
+0.55
26.55
开盘价
27.43
最高价
26.55
最低价
205,847
成交量
数据更新至: 2024-03-29
技术指标
26.85
MA5 (5日均线)
27.77
MA10 (10日均线)
27.87
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 | 26.55 | 27.43 | 26.55 | 27.12 | +2.07% | 205,847 | 557,628,527 |
| 2024-03-28 | 26.3 | 26.96 | 26.21 | 26.57 | +0.64% | 177,635 | 473,219,118 |
| 2024-03-27 | 27.3 | 27.54 | 26.39 | 26.4 | -3.83% | 194,642 | 523,278,896 |
| 2024-03-26 | 26.63 | 27.86 | 26.43 | 27.45 | +2.81% | 302,784 | 818,396,318 |
| 2024-03-25 | 27.05 | 27.55 | 26.7 | 26.7 | -2.05% | 256,501 | 694,278,951 |
| 2024-03-22 | 28.4 | 28.49 | 27.2 | 27.26 | -4.79% | 431,639 | 1,189,893,177 |
| 2024-03-21 | 29.19 | 29.25 | 28.44 | 28.63 | -1.07% | 241,263 | 693,770,327 |
| 2024-03-20 | 29.03 | 29.2 | 28.73 | 28.94 | -0.89% | 246,164 | 712,365,095 |
| 2024-03-19 | 29.4 | 30.15 | 29.14 | 29.2 | -0.82% | 381,746 | 1,129,322,283 |
| 2024-03-18 | 29.45 | 29.76 | 28.93 | 29.44 | +0.51% | 423,612 | 1,241,837,161 |
| 2024-03-15 | 28.14 | 29.7 | 27.7 | 29.29 | +3.43% | 530,106 | 1,527,489,971 |
| 2024-03-14 | 29.01 | 29.3 | 28.11 | 28.32 | -1.67% | 321,629 | 923,248,374 |
| 2024-03-13 | 28.68 | 29.08 | 28.51 | 28.8 | +0.1% | 264,440 | 761,860,305 |
| 2024-03-12 | 28.78 | 29.21 | 28.5 | 28.77 | +1.02% | 403,488 | 1,161,551,801 |
| 2024-03-11 | 27 | 28.54 | 27 | 28.48 | +5.79% | 496,857 | 1,390,531,307 |
| 2024-03-08 | 27.06 | 27.47 | 26.41 | 26.92 | -0.52% | 214,217 | 575,099,792 |
| 2024-03-07 | 27.12 | 28 | 27.03 | 27.06 | +0.11% | 334,246 | 918,255,923 |
| 2024-03-06 | 26.77 | 27.42 | 26.56 | 27.03 | -0.66% | 218,687 | 588,955,920 |
| 2024-03-05 | 27.42 | 27.66 | 27.06 | 27.21 | -2.12% | 244,765 | 667,305,714 |
| 2024-03-04 | 28.02 | 28.59 | 27.58 | 27.8 | -0.79% | 243,102 | 679,841,421 |
| 2024-03-01 | 27.74 | 28.35 | 27.66 | 28.02 | +1.16% | 275,817 | 771,679,215 |
| 2024-02-29 | 26.56 | 27.84 | 26.52 | 27.7 | +3.24% | 331,897 | 908,799,237 |
| 2024-02-28 | 27.59 | 28.75 | 26.79 | 26.83 | -1.9% | 458,428 | 1,281,870,981 |
| 2024-02-27 | 26.73 | 27.35 | 26.65 | 27.35 | +1.86% | 211,769 | 572,164,880 |
| 2024-02-26 | 26.88 | 27.23 | 26.61 | 26.85 | -0.11% | 236,527 | 636,894,762 |
| 2024-02-23 | 26.5 | 27.1 | 26.38 | 26.88 | +1.78% | 258,795 | 692,557,848 |
| 2024-02-22 | 25.96 | 26.41 | 25.8 | 26.41 | +1.27% | 220,812 | 578,316,865 |
| 2024-02-21 | 25.2 | 26.56 | 25.1 | 26.08 | +2.48% | 300,749 | 782,947,913 |
| 2024-02-20 | 25.31 | 25.52 | 24.88 | 25.45 | 0% | 207,483 | 523,250,392 |
| 2024-02-19 | 25.78 | 25.86 | 25.16 | 25.45 | -0.86% | 301,679 | 767,964,255 |
| 2024-02-08 | 24.98 | 25.68 | 24.53 | 25.67 | +4.48% | 379,407 | 956,012,796 |
| 2024-02-07 | 24.14 | 24.99 | 23.92 | 24.57 | +2.2% | 382,447 | 939,213,020 |
| 2024-02-06 | 22.47 | 24.08 | 22.38 | 24.04 | +6.84% | 387,598 | 907,692,604 |
| 2024-02-05 | 23.8 | 23.8 | 21.8 | 22.5 | -5.86% | 411,310 | 935,363,659 |
| 2024-02-02 | 25 | 25.17 | 22.91 | 23.9 | -4.05% | 275,232 | 664,739,615 |
| 2024-02-01 | 24.9 | 25.56 | 24.57 | 24.91 | -0.04% | 203,818 | 510,346,609 |
| 2024-01-31 | 25.63 | 26.33 | 24.85 | 24.92 | -3.71% | 261,877 | 665,509,227 |
| 2024-01-30 | 26.88 | 27.03 | 25.87 | 25.88 | -3.72% | 228,147 | 603,125,712 |
| 2024-01-29 | 28.18 | 28.2 | 26.87 | 26.88 | -4.61% | 228,661 | 625,068,373 |
| 2024-01-26 | 28.46 | 28.83 | 28.08 | 28.18 | -1.64% | 206,802 | 586,801,323 |
| 2024-01-25 | 27.76 | 28.71 | 27.69 | 28.65 | +2.76% | 253,016 | 716,499,578 |
| 2024-01-24 | 28.02 | 28.12 | 26.78 | 27.88 | -0.14% | 278,389 | 764,645,806 |
| 2024-01-23 | 27.8 | 28.25 | 27.33 | 27.92 | +0.25% | 208,281 | 580,618,560 |
| 2024-01-22 | 29.03 | 29.03 | 27.56 | 27.85 | -4.53% | 308,607 | 871,147,835 |
| 2024-01-19 | 28.92 | 30.05 | 28.87 | 29.17 | +0.24% | 235,306 | 692,625,067 |
| 2024-01-18 | 28.44 | 29.2 | 28.03 | 29.1 | +1.75% | 282,109 | 806,445,227 |
| 2024-01-17 | 29.75 | 29.78 | 28.6 | 28.6 | -4.19% | 241,367 | 701,140,924 |
| 2024-01-16 | 29.72 | 30.3 | 29.4 | 29.85 | +0.44% | 209,700 | 624,403,995 |
| 2024-01-15 | 30.2 | 30.31 | 29.24 | 29.72 | -3.07% | 276,858 | 823,168,500 |
| 2024-01-12 | 31.02 | 31.36 | 30.41 | 30.66 | -1.19% | 323,694 | 998,117,687 |
| 2024-01-11 | 30.11 | 31.63 | 29.79 | 31.03 | +2.58% | 313,534 | 963,135,265 |
| 2024-01-10 | 29.96 | 30.87 | 29.6 | 30.25 | +0.53% | 194,592 | 589,782,027 |
| 2024-01-09 | 29.91 | 30.75 | 29.41 | 30.09 | +0.7% | 200,525 | 602,749,570 |
| 2024-01-08 | 30.52 | 31.34 | 29.81 | 29.88 | -2.77% | 225,116 | 681,957,732 |
| 2024-01-05 | 31.08 | 32.07 | 30.5 | 30.73 | -1.7% | 216,957 | 678,832,567 |
| 2024-01-04 | 32 | 32.16 | 31.04 | 31.26 | -2.92% | 167,836 | 527,044,440 |
| 2024-01-03 | 31.93 | 32.35 | 31.79 | 32.2 | +0.37% | 161,225 | 516,689,297 |
| 2024-01-02 | 32.75 | 32.85 | 32.07 | 32.08 | -2.58% | 186,559 | 602,355,627 |
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：