股票概览
28.25
+0.32%
+0.09
28.2
开盘价
29.9
最高价
27.65
最低价
9,931
成交量
数据更新至: 2024-03-29
技术指标
28.70
MA5 (5日均线)
30.24
MA10 (10日均线)
30.22
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 | 28.2 | 29.9 | 27.65 | 28.25 | +0.32% | 9,931 | 27,965,148 |
| 2024-03-28 | 27.93 | 28.87 | 27.67 | 28.16 | +1.11% | 11,022 | 31,131,585 |
| 2024-03-27 | 29.26 | 29.43 | 27.81 | 27.85 | -5.08% | 11,540 | 32,770,412 |
| 2024-03-26 | 29.88 | 30.22 | 28.62 | 29.34 | -1.81% | 12,735 | 37,231,944 |
| 2024-03-25 | 30.82 | 31.37 | 29.88 | 29.88 | -3.55% | 12,457 | 38,071,151 |
| 2024-03-22 | 31.2 | 31.91 | 30.65 | 30.98 | -1.74% | 12,105 | 37,805,587 |
| 2024-03-21 | 31.9 | 32.88 | 31.22 | 31.53 | -3.73% | 22,126 | 70,428,982 |
| 2024-03-20 | 32.5 | 33.8 | 32.2 | 32.75 | +2.38% | 22,802 | 75,110,525 |
| 2024-03-19 | 31 | 32.28 | 31 | 31.99 | +1.04% | 15,224 | 48,568,709 |
| 2024-03-18 | 30.79 | 31.75 | 30.41 | 31.66 | +1.77% | 15,128 | 47,258,594 |
| 2024-03-15 | 32 | 32.98 | 30.5 | 31.11 | +1.2% | 17,546 | 54,653,474 |
| 2024-03-14 | 31.14 | 31.35 | 30.23 | 30.74 | -0.26% | 10,110 | 31,208,337 |
| 2024-03-13 | 31.1 | 31.5 | 30.6 | 30.82 | -0.71% | 8,572 | 26,622,775 |
| 2024-03-12 | 30.7 | 31.17 | 30.2 | 31.04 | +1.17% | 10,102 | 31,109,811 |
| 2024-03-11 | 29.39 | 30.68 | 29.2 | 30.68 | +3.47% | 16,039 | 48,349,146 |
| 2024-03-08 | 29.5 | 29.88 | 29.12 | 29.65 | +1.19% | 8,509 | 25,143,680 |
| 2024-03-07 | 29.81 | 30.43 | 28.95 | 29.3 | -0.24% | 13,980 | 41,484,952 |
| 2024-03-06 | 29.68 | 30 | 28.7 | 29.37 | -0.17% | 10,618 | 31,060,850 |
| 2024-03-05 | 29.68 | 30.38 | 29.18 | 29.42 | -1.31% | 12,271 | 36,513,275 |
| 2024-03-04 | 29.68 | 30.06 | 28.71 | 29.81 | +1.74% | 14,726 | 43,547,535 |
| 2024-03-01 | 28.95 | 29.98 | 28.63 | 29.3 | +1.38% | 15,518 | 45,432,806 |
| 2024-02-29 | 27.7 | 29.85 | 27.45 | 28.9 | +3.77% | 19,048 | 54,903,107 |
| 2024-02-28 | 31.21 | 31.88 | 27.7 | 27.85 | -10.71% | 21,293 | 63,707,118 |
| 2024-02-27 | 29.68 | 31.4 | 29.04 | 31.19 | +3.66% | 21,260 | 64,343,991 |
| 2024-02-26 | 29.26 | 30.82 | 29.2 | 30.09 | +5.88% | 26,695 | 80,240,051 |
| 2024-02-23 | 27.22 | 28.69 | 27.22 | 28.42 | +4.29% | 12,155 | 34,007,817 |
| 2024-02-22 | 26.3 | 27.32 | 26.11 | 27.25 | +3.61% | 10,260 | 27,626,054 |
| 2024-02-21 | 25.11 | 27.23 | 25.11 | 26.3 | +0.96% | 12,139 | 32,197,942 |
| 2024-02-20 | 26.13 | 26.19 | 25.5 | 26.05 | +1.24% | 10,681 | 27,645,455 |
| 2024-02-19 | 24.96 | 26.88 | 24.94 | 25.73 | +3.08% | 19,629 | 50,711,032 |
| 2024-02-08 | 21.66 | 25.08 | 21.06 | 24.96 | +14.65% | 19,767 | 46,196,862 |
| 2024-02-07 | 22.83 | 23.49 | 21.43 | 21.77 | -3.84% | 21,859 | 48,979,548 |
| 2024-02-06 | 22.43 | 23.26 | 20.01 | 22.64 | +1.75% | 19,874 | 43,390,832 |
| 2024-02-05 | 24.03 | 24.03 | 20.6 | 22.25 | -8.17% | 27,206 | 60,021,700 |
| 2024-02-02 | 25.91 | 27.08 | 23.32 | 24.23 | -6.77% | 16,555 | 40,530,439 |
| 2024-02-01 | 25.52 | 26.62 | 25.28 | 25.99 | -0.91% | 11,904 | 30,933,601 |
| 2024-01-31 | 27.18 | 27.8 | 26.13 | 26.23 | -5.31% | 15,427 | 41,129,554 |
| 2024-01-30 | 28.14 | 29.57 | 27.57 | 27.7 | -2.43% | 12,308 | 34,544,884 |
| 2024-01-29 | 30 | 30.33 | 28.27 | 28.39 | -5.74% | 14,468 | 41,624,489 |
| 2024-01-26 | 30.5 | 30.89 | 30.02 | 30.12 | -1.25% | 8,435 | 25,658,424 |
| 2024-01-25 | 29.45 | 30.59 | 28.3 | 30.5 | +4.13% | 12,760 | 38,208,313 |
| 2024-01-24 | 29.36 | 29.86 | 27.91 | 29.29 | -0.1% | 21,991 | 63,085,611 |
| 2024-01-23 | 29.49 | 29.66 | 28.56 | 29.32 | -0.58% | 14,303 | 41,718,494 |
| 2024-01-22 | 31.2 | 32.05 | 29.1 | 29.49 | -6.59% | 18,801 | 57,163,091 |
| 2024-01-19 | 32.18 | 32.77 | 31.5 | 31.57 | -1.99% | 9,236 | 29,490,244 |
| 2024-01-18 | 31.99 | 32.21 | 31.08 | 32.21 | +0.69% | 15,992 | 50,597,156 |
| 2024-01-17 | 33.5 | 33.5 | 31.86 | 31.99 | -4.36% | 15,571 | 50,493,382 |
| 2024-01-16 | 33.55 | 33.93 | 32.7 | 33.45 | -0.92% | 17,717 | 58,804,419 |
| 2024-01-15 | 34.2 | 34.67 | 33.6 | 33.76 | -1.77% | 15,677 | 53,153,734 |
| 2024-01-12 | 34.55 | 35.91 | 33.86 | 34.37 | -0.23% | 23,009 | 80,430,628 |
| 2024-01-11 | 33.81 | 34.79 | 33.6 | 34.45 | +1.47% | 15,281 | 52,321,449 |
| 2024-01-10 | 33.68 | 35.45 | 33.39 | 33.95 | +0.62% | 22,552 | 77,728,157 |
| 2024-01-09 | 34.7 | 34.8 | 33.4 | 33.74 | +1.02% | 18,304 | 62,401,793 |
| 2024-01-08 | 34.92 | 34.93 | 33.27 | 33.4 | -3.38% | 18,199 | 61,714,214 |
| 2024-01-05 | 35.64 | 35.84 | 34.33 | 34.57 | -3.38% | 13,981 | 48,953,746 |
| 2024-01-04 | 36.35 | 36.35 | 35.58 | 35.78 | -1.21% | 12,541 | 44,911,142 |
| 2024-01-03 | 38.2 | 38.23 | 35.78 | 36.22 | -5.23% | 30,599 | 111,890,654 |
| 2024-01-02 | 39 | 39.53 | 37.8 | 38.22 | -2.13% | 28,266 | 108,759,298 |
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：