股票概览
27.67
+1.88%
+0.51
27.16
开盘价
27.83
最高价
27.01
最低价
4,091
成交量
数据更新至: 2024-03-29
技术指标
27.02
MA5 (5日均线)
27.84
MA10 (10日均线)
27.38
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 | 27.16 | 27.83 | 27.01 | 27.67 | +1.88% | 4,091 | 11,240,899 |
| 2024-03-28 | 25.91 | 27.5 | 25.64 | 27.16 | +5.6% | 7,113 | 19,064,089 |
| 2024-03-27 | 27.23 | 27.36 | 25.6 | 25.72 | -5.55% | 4,895 | 12,918,369 |
| 2024-03-26 | 27.3 | 27.83 | 26.6 | 27.23 | -0.4% | 6,426 | 17,419,254 |
| 2024-03-25 | 28.34 | 28.83 | 27.25 | 27.34 | -3.56% | 4,404 | 12,410,198 |
| 2024-03-22 | 29 | 29.09 | 28.28 | 28.35 | -1.7% | 3,394 | 9,707,039 |
| 2024-03-21 | 29.1 | 29.45 | 28.45 | 28.84 | -0.48% | 3,770 | 10,898,459 |
| 2024-03-20 | 28.95 | 28.98 | 28.5 | 28.98 | +1.33% | 3,380 | 9,713,011 |
| 2024-03-19 | 28.75 | 29.23 | 28.5 | 28.6 | +0.35% | 4,756 | 13,716,605 |
| 2024-03-18 | 28.29 | 28.73 | 27.9 | 28.5 | +2.19% | 4,600 | 13,009,821 |
| 2024-03-15 | 27.22 | 28.06 | 26.89 | 27.89 | +2.99% | 5,584 | 15,411,899 |
| 2024-03-14 | 27.7 | 27.89 | 26.8 | 27.08 | -2.24% | 5,143 | 14,010,219 |
| 2024-03-13 | 27.85 | 28.18 | 27.07 | 27.7 | -0.29% | 3,363 | 9,316,049 |
| 2024-03-12 | 27.14 | 27.8 | 26.8 | 27.78 | +2.32% | 4,301 | 11,822,304 |
| 2024-03-11 | 26.91 | 27.15 | 26.56 | 27.15 | +1.23% | 2,285 | 6,132,567 |
| 2024-03-08 | 26.7 | 27.1 | 26.29 | 26.82 | -0.96% | 4,167 | 11,112,080 |
| 2024-03-07 | 26.73 | 27.97 | 26.53 | 27.08 | +2.07% | 6,874 | 18,746,785 |
| 2024-03-06 | 25.11 | 26.64 | 25.11 | 26.53 | +5.07% | 5,228 | 13,602,199 |
| 2024-03-05 | 25.97 | 25.98 | 25.05 | 25.25 | -2.81% | 2,995 | 7,636,603 |
| 2024-03-04 | 26.9 | 26.97 | 25.38 | 25.98 | -2.4% | 4,219 | 10,976,968 |
| 2024-03-01 | 25.6 | 26.81 | 25.51 | 26.62 | +4.11% | 8,891 | 23,511,553 |
| 2024-02-29 | 24.19 | 25.77 | 24.1 | 25.57 | +4.15% | 7,153 | 17,904,083 |
| 2024-02-28 | 27.97 | 28.25 | 24.55 | 24.55 | -11.72% | 13,145 | 34,985,428 |
| 2024-02-27 | 27.3 | 28.33 | 26.42 | 27.81 | +0.43% | 9,815 | 26,963,819 |
| 2024-02-26 | 27.11 | 29.89 | 26.99 | 27.69 | +7.83% | 15,080 | 42,222,035 |
| 2024-02-23 | 24.79 | 25.85 | 24.34 | 25.68 | +5.16% | 4,678 | 11,766,182 |
| 2024-02-22 | 23.54 | 24.5 | 23.54 | 24.42 | +3.74% | 3,523 | 8,470,765 |
| 2024-02-21 | 22.99 | 24.51 | 22.66 | 23.54 | +2.57% | 5,614 | 13,358,425 |
| 2024-02-20 | 22.5 | 23.23 | 22.27 | 22.95 | +2.23% | 3,676 | 8,376,468 |
| 2024-02-19 | 21.82 | 23.66 | 21.71 | 22.45 | +4.47% | 7,513 | 16,972,238 |
| 2024-02-08 | 18.31 | 21.75 | 17.98 | 21.49 | +16.92% | 9,428 | 18,556,425 |
| 2024-02-07 | 21.28 | 21.31 | 17.45 | 18.38 | -13.63% | 10,002 | 19,231,929 |
| 2024-02-06 | 20.22 | 21.89 | 18.62 | 21.28 | +0.14% | 8,163 | 16,392,968 |
| 2024-02-05 | 25 | 25.51 | 21.17 | 21.25 | -17.64% | 7,850 | 17,633,203 |
| 2024-02-02 | 26.64 | 27.29 | 24.64 | 25.8 | -3.01% | 5,474 | 14,312,535 |
| 2024-02-01 | 27.15 | 27.45 | 25.89 | 26.6 | -2.03% | 4,430 | 11,741,911 |
| 2024-01-31 | 28.95 | 29.01 | 26.73 | 27.15 | -5.76% | 4,885 | 13,577,897 |
| 2024-01-30 | 30.22 | 30.49 | 28.81 | 28.81 | -4.79% | 2,991 | 8,846,025 |
| 2024-01-29 | 31.33 | 31.66 | 30.23 | 30.26 | -3.29% | 3,554 | 10,918,038 |
| 2024-01-26 | 31.43 | 31.98 | 31.06 | 31.29 | +0.45% | 3,205 | 10,131,980 |
| 2024-01-25 | 29.63 | 31.28 | 29.39 | 31.15 | +5.13% | 4,390 | 13,423,583 |
| 2024-01-24 | 29.39 | 30.18 | 28.62 | 29.63 | +0.82% | 3,450 | 10,146,456 |
| 2024-01-23 | 29.54 | 29.63 | 28.54 | 29.39 | -0.81% | 4,227 | 12,344,778 |
| 2024-01-22 | 31.81 | 31.98 | 29.2 | 29.63 | -6.74% | 4,846 | 14,857,772 |
| 2024-01-19 | 32.32 | 32.51 | 31.54 | 31.77 | -1.64% | 3,058 | 9,773,850 |
| 2024-01-18 | 33.52 | 33.76 | 31.68 | 32.3 | -3.87% | 6,529 | 21,117,809 |
| 2024-01-17 | 34.5 | 34.65 | 33.59 | 33.6 | -2.47% | 2,927 | 9,977,304 |
| 2024-01-16 | 34.52 | 34.85 | 33.92 | 34.45 | -0.2% | 2,704 | 9,291,633 |
| 2024-01-15 | 34.86 | 34.89 | 34.33 | 34.52 | -0.98% | 2,482 | 8,581,821 |
| 2024-01-12 | 35.47 | 35.63 | 34.75 | 34.86 | -1.69% | 4,244 | 14,965,407 |
| 2024-01-11 | 35.31 | 35.97 | 35.18 | 35.46 | +0.08% | 4,153 | 14,726,723 |
| 2024-01-10 | 35.88 | 36.23 | 35.25 | 35.43 | -1.25% | 2,432 | 8,665,602 |
| 2024-01-09 | 35.1 | 36.43 | 35.1 | 35.88 | +2.51% | 4,490 | 16,157,385 |
| 2024-01-08 | 35.98 | 36.1 | 35 | 35 | -1.93% | 2,673 | 9,464,877 |
| 2024-01-05 | 36.34 | 36.64 | 35.57 | 35.69 | -1.79% | 2,715 | 9,770,773 |
| 2024-01-04 | 36.62 | 36.66 | 36.23 | 36.34 | -0.76% | 3,107 | 11,318,345 |
| 2024-01-03 | 36.72 | 36.76 | 36.25 | 36.62 | -0.68% | 3,465 | 12,653,165 |
| 2024-01-02 | 36.25 | 37 | 36.08 | 36.87 | +2.56% | 5,272 | 19,356,037 |
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：