股票概览
27.82
+3.04%
+0.82
26.8
开盘价
28.28
最高价
26.8
最低价
32,506
成交量
数据更新至: 2024-03-29
技术指标
27.09
MA5 (5日均线)
28.26
MA10 (10日均线)
28.36
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 | 26.8 | 28.28 | 26.8 | 27.82 | +3.04% | 32,506 | 90,119,307 |
| 2024-03-28 | 26.26 | 27.22 | 26.2 | 27 | +2.54% | 22,097 | 59,408,915 |
| 2024-03-27 | 27.26 | 27.26 | 26.33 | 26.33 | -3.34% | 21,554 | 57,521,658 |
| 2024-03-26 | 27.25 | 27.44 | 26.55 | 27.24 | +0.63% | 25,573 | 69,154,467 |
| 2024-03-25 | 28.46 | 28.6 | 27.07 | 27.07 | -4.88% | 30,793 | 85,617,025 |
| 2024-03-22 | 29.57 | 29.58 | 28.2 | 28.46 | -3.59% | 39,673 | 113,758,803 |
| 2024-03-21 | 29.67 | 29.97 | 29.2 | 29.52 | -0.61% | 28,985 | 85,574,529 |
| 2024-03-20 | 29.58 | 29.77 | 29.36 | 29.7 | +0.34% | 31,392 | 92,887,935 |
| 2024-03-19 | 30 | 30.47 | 29.46 | 29.6 | -1% | 39,467 | 117,842,536 |
| 2024-03-18 | 28.8 | 29.91 | 28.71 | 29.9 | +3.39% | 50,475 | 149,193,999 |
| 2024-03-15 | 28.58 | 29 | 28.57 | 28.92 | 0% | 24,804 | 71,323,355 |
| 2024-03-14 | 28.35 | 29.37 | 28.15 | 28.92 | +1.9% | 43,940 | 126,646,933 |
| 2024-03-13 | 28.42 | 28.69 | 28.01 | 28.38 | -0.07% | 25,216 | 71,592,127 |
| 2024-03-12 | 28.13 | 28.4 | 27.69 | 28.4 | +0.96% | 26,086 | 73,393,813 |
| 2024-03-11 | 27.7 | 28.2 | 27.43 | 28.13 | +1.85% | 25,002 | 69,519,418 |
| 2024-03-08 | 27.42 | 27.92 | 27.23 | 27.62 | +0.04% | 25,413 | 70,249,389 |
| 2024-03-07 | 28.65 | 29.09 | 27.61 | 27.61 | -4.5% | 38,567 | 109,621,037 |
| 2024-03-06 | 28.26 | 29.39 | 28.02 | 28.91 | +1.4% | 36,507 | 104,508,851 |
| 2024-03-05 | 28.75 | 29.42 | 28.33 | 28.51 | -2.09% | 36,525 | 105,221,141 |
| 2024-03-04 | 29.51 | 29.95 | 28.58 | 29.12 | -2.87% | 52,209 | 151,898,185 |
| 2024-03-01 | 30 | 30.33 | 29.44 | 29.98 | -1.7% | 56,575 | 168,421,993 |
| 2024-02-29 | 28.8 | 30.9 | 28.3 | 30.5 | +1.8% | 89,371 | 266,630,742 |
| 2024-02-28 | 29 | 31.91 | 28.8 | 29.96 | +3.27% | 109,363 | 329,669,018 |
| 2024-02-27 | 28.3 | 29.09 | 27.88 | 29.01 | +1.75% | 66,624 | 190,192,573 |
| 2024-02-26 | 28.71 | 28.98 | 28 | 28.51 | -1.86% | 69,751 | 198,389,952 |
| 2024-02-23 | 31 | 31 | 28.61 | 29.05 | +1.54% | 116,182 | 340,784,971 |
| 2024-02-22 | 27 | 28.61 | 26.53 | 28.61 | +10% | 57,432 | 159,178,188 |
| 2024-02-21 | 25.41 | 27.89 | 25.22 | 26.01 | +2.6% | 73,518 | 193,752,472 |
| 2024-02-20 | 24.7 | 26.4 | 24.5 | 25.35 | -0.47% | 66,925 | 170,292,131 |
| 2024-02-19 | 23.42 | 25.47 | 23.32 | 25.47 | +10.02% | 62,293 | 150,716,334 |
| 2024-02-08 | 22.43 | 24 | 20.46 | 23.15 | +1.98% | 60,772 | 135,085,219 |
| 2024-02-07 | 24.1 | 24.5 | 22.56 | 22.7 | -5.1% | 59,143 | 139,218,314 |
| 2024-02-06 | 23.55 | 25.35 | 22.6 | 23.92 | -4.74% | 76,515 | 179,251,370 |
| 2024-02-05 | 26.5 | 26.5 | 25.11 | 25.11 | -10% | 43,136 | 108,887,396 |
| 2024-02-02 | 27.91 | 30.49 | 27.9 | 27.9 | -10% | 100,850 | 290,679,257 |
| 2024-02-01 | 32.95 | 33 | 31 | 31 | -9.99% | 62,724 | 196,189,440 |
| 2024-01-31 | 33.36 | 35.4 | 32.33 | 34.44 | +1.15% | 134,946 | 457,076,003 |
| 2024-01-30 | 31.6 | 35.43 | 30.08 | 34.05 | +3.53% | 141,703 | 466,261,064 |
| 2024-01-29 | 31.14 | 34.43 | 31.14 | 32.89 | +5.08% | 158,423 | 523,214,843 |
| 2024-01-26 | 33.1 | 34.69 | 31.04 | 31.3 | -2.16% | 147,237 | 479,844,578 |
| 2024-01-25 | 29.92 | 31.99 | 29.48 | 31.99 | +10.01% | 98,988 | 304,824,526 |
| 2024-01-24 | 26.5 | 29.08 | 26.45 | 29.08 | +9.98% | 58,299 | 163,147,002 |
| 2024-01-23 | 26.29 | 26.66 | 25.76 | 26.44 | -0.26% | 20,394 | 53,366,506 |
| 2024-01-22 | 28.21 | 28.49 | 26.33 | 26.51 | -6.42% | 17,450 | 47,796,129 |
| 2024-01-19 | 28.95 | 28.95 | 28.17 | 28.33 | -2.14% | 13,909 | 39,585,936 |
| 2024-01-18 | 29.05 | 29.27 | 28.19 | 28.95 | -0.86% | 17,578 | 50,330,891 |
| 2024-01-17 | 29.8 | 29.94 | 29.2 | 29.2 | -1.88% | 11,611 | 34,268,556 |
| 2024-01-16 | 29.99 | 30.2 | 29.3 | 29.76 | -1.13% | 19,660 | 58,232,173 |
| 2024-01-15 | 30.29 | 30.89 | 29.71 | 30.1 | +0.07% | 21,286 | 64,227,103 |
| 2024-01-12 | 30.26 | 30.83 | 30.02 | 30.08 | -0.59% | 14,739 | 44,892,035 |
| 2024-01-11 | 29.76 | 30.36 | 29.55 | 30.26 | +2.13% | 16,671 | 50,074,254 |
| 2024-01-10 | 30.34 | 30.52 | 29.55 | 29.63 | -2.4% | 17,810 | 53,114,643 |
| 2024-01-09 | 30.26 | 30.74 | 30.07 | 30.36 | +1% | 22,102 | 67,033,129 |
| 2024-01-08 | 30.62 | 31 | 30 | 30.06 | -1.31% | 21,233 | 64,794,908 |
| 2024-01-05 | 30.94 | 31.3 | 30.27 | 30.46 | -1.3% | 17,329 | 53,351,708 |
| 2024-01-04 | 30.8 | 31.35 | 30.59 | 30.86 | +0.46% | 24,575 | 76,244,540 |
| 2024-01-03 | 31.3 | 31.3 | 30.37 | 30.72 | -1.13% | 16,725 | 51,439,200 |
| 2024-01-02 | 31.2 | 31.72 | 31.03 | 31.07 | +0.06% | 22,382 | 70,064,434 |
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：