股票概览
26.5
+2.4%
+0.62
25.41
开盘价
26.53
最高价
25.39
最低价
6,592
成交量
数据更新至: 2024-03-29
技术指标
25.93
MA5 (5日均线)
26.88
MA10 (10日均线)
26.56
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 | 25.41 | 26.53 | 25.39 | 26.5 | +2.4% | 6,592 | 17,266,961 |
| 2024-03-28 | 24.9 | 26.1 | 24.65 | 25.88 | +3.73% | 5,941 | 15,213,556 |
| 2024-03-27 | 26.16 | 26.16 | 24.8 | 24.95 | -4.44% | 7,009 | 17,791,158 |
| 2024-03-26 | 26.44 | 26.63 | 25.41 | 26.11 | -0.34% | 10,120 | 26,319,925 |
| 2024-03-25 | 27.21 | 27.63 | 26.19 | 26.2 | -4.38% | 8,268 | 22,148,114 |
| 2024-03-22 | 27.7 | 27.84 | 27.07 | 27.4 | -1.44% | 9,036 | 24,847,228 |
| 2024-03-21 | 28.29 | 28.29 | 27.13 | 27.8 | -0.54% | 8,749 | 24,187,510 |
| 2024-03-20 | 27.7 | 28 | 27.5 | 27.95 | +0.65% | 7,492 | 20,831,975 |
| 2024-03-19 | 28.21 | 28.33 | 27.68 | 27.77 | -1.59% | 11,656 | 32,546,151 |
| 2024-03-18 | 27.29 | 28.27 | 27.1 | 28.22 | +3.64% | 13,751 | 38,242,519 |
| 2024-03-15 | 26.19 | 27.36 | 26.1 | 27.23 | +3.34% | 14,204 | 38,389,263 |
| 2024-03-14 | 26.79 | 27.15 | 25.98 | 26.35 | -1.13% | 10,744 | 28,564,153 |
| 2024-03-13 | 26.7 | 26.9 | 26.41 | 26.65 | +0.15% | 9,376 | 24,999,747 |
| 2024-03-12 | 26.53 | 26.85 | 26.02 | 26.61 | +0.87% | 12,328 | 32,637,010 |
| 2024-03-11 | 26.19 | 26.47 | 25.51 | 26.38 | +0.42% | 10,624 | 27,613,238 |
| 2024-03-08 | 25.8 | 26.62 | 25.73 | 26.27 | +0.54% | 8,665 | 22,537,625 |
| 2024-03-07 | 26.11 | 26.98 | 26 | 26.13 | +0.97% | 17,290 | 45,997,842 |
| 2024-03-06 | 25 | 26.26 | 25 | 25.88 | +3.52% | 13,559 | 34,828,388 |
| 2024-03-05 | 25.48 | 25.74 | 24.81 | 25 | -3.47% | 9,590 | 24,232,777 |
| 2024-03-04 | 26.66 | 26.66 | 25.33 | 25.9 | -1.82% | 11,521 | 29,609,590 |
| 2024-03-01 | 25.55 | 26.42 | 25.28 | 26.38 | +3.25% | 14,294 | 37,078,605 |
| 2024-02-29 | 24.25 | 25.57 | 24.03 | 25.55 | +4.07% | 16,032 | 40,254,832 |
| 2024-02-28 | 27.55 | 27.89 | 24.42 | 24.55 | -9.97% | 26,609 | 69,629,123 |
| 2024-02-27 | 26.5 | 27.33 | 26.05 | 27.27 | +1.3% | 25,644 | 68,108,832 |
| 2024-02-26 | 25.58 | 28.4 | 25.06 | 26.92 | +12.92% | 35,270 | 93,928,756 |
| 2024-02-23 | 23 | 23.97 | 22.75 | 23.84 | +4.75% | 9,418 | 22,082,977 |
| 2024-02-22 | 22.01 | 22.83 | 21.8 | 22.76 | +3.31% | 8,042 | 18,094,679 |
| 2024-02-21 | 21.88 | 23.08 | 21.39 | 22.03 | +0.64% | 9,902 | 22,189,997 |
| 2024-02-20 | 21.58 | 22.2 | 21.23 | 21.89 | +1.67% | 8,790 | 19,148,989 |
| 2024-02-19 | 20.95 | 22.08 | 20.81 | 21.53 | +2.57% | 14,367 | 30,887,191 |
| 2024-02-08 | 18.91 | 20.99 | 17.51 | 20.99 | +11.18% | 20,107 | 38,811,120 |
| 2024-02-07 | 20 | 20.07 | 18.1 | 18.88 | -5.6% | 15,891 | 30,581,262 |
| 2024-02-06 | 19.79 | 20.71 | 17.41 | 20 | +1.01% | 18,198 | 34,182,631 |
| 2024-02-05 | 22.88 | 22.88 | 19.6 | 19.8 | -13.5% | 17,822 | 36,887,400 |
| 2024-02-02 | 24.68 | 24.98 | 22.25 | 22.89 | -5.84% | 12,307 | 28,962,703 |
| 2024-02-01 | 25 | 25.07 | 23.6 | 24.31 | -5.11% | 15,713 | 38,231,844 |
| 2024-01-31 | 25.8 | 26.54 | 25.45 | 25.62 | -0.35% | 12,694 | 32,903,499 |
| 2024-01-30 | 26.45 | 26.85 | 25.52 | 25.71 | +1.5% | 13,197 | 34,522,263 |
| 2024-01-29 | 26.7 | 26.95 | 25.33 | 25.33 | -4.23% | 7,447 | 19,177,601 |
| 2024-01-26 | 26.85 | 27.67 | 26.23 | 26.45 | -1.78% | 5,774 | 15,498,192 |
| 2024-01-25 | 25.76 | 26.99 | 25.24 | 26.93 | +6.11% | 8,796 | 23,100,977 |
| 2024-01-24 | 25.26 | 25.87 | 24.52 | 25.38 | -0.16% | 7,665 | 19,378,183 |
| 2024-01-23 | 26.01 | 26.27 | 25.1 | 25.42 | -2.98% | 11,058 | 28,238,916 |
| 2024-01-22 | 28.3 | 28.44 | 25.8 | 26.2 | -7.91% | 12,749 | 34,513,268 |
| 2024-01-19 | 28.95 | 29.3 | 28.25 | 28.45 | -1.25% | 5,180 | 14,844,558 |
| 2024-01-18 | 29.4 | 29.77 | 28.06 | 28.81 | -1.91% | 7,893 | 22,587,406 |
| 2024-01-17 | 30.66 | 30.66 | 29.21 | 29.37 | -4.21% | 7,842 | 23,486,931 |
| 2024-01-16 | 30.8 | 30.87 | 30.12 | 30.66 | -0.39% | 5,275 | 16,059,321 |
| 2024-01-15 | 30.69 | 31.05 | 30.02 | 30.78 | +0.79% | 5,598 | 17,114,638 |
| 2024-01-12 | 31.53 | 31.63 | 30.46 | 30.54 | -3.2% | 6,940 | 21,488,785 |
| 2024-01-11 | 30.79 | 31.65 | 30.68 | 31.55 | +2.2% | 7,278 | 22,785,175 |
| 2024-01-10 | 31.39 | 31.9 | 30.42 | 30.87 | -1.63% | 9,346 | 29,004,984 |
| 2024-01-09 | 30.57 | 32 | 30.55 | 31.38 | +2.85% | 11,338 | 35,735,977 |
| 2024-01-08 | 31.01 | 31.14 | 30.38 | 30.51 | -2.02% | 6,524 | 19,967,474 |
| 2024-01-05 | 31.86 | 31.95 | 30.95 | 31.14 | -1.61% | 8,317 | 26,035,275 |
| 2024-01-04 | 31.86 | 31.95 | 31.3 | 31.65 | -0.66% | 7,560 | 23,877,686 |
| 2024-01-03 | 32.3 | 32.37 | 31.51 | 31.86 | -0.96% | 7,594 | 24,149,349 |
| 2024-01-02 | 32.5 | 32.88 | 31.81 | 32.17 | -0.68% | 9,831 | 31,695,465 |
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：