股票概览
27.56
+0.8%
+0.22
27.34
开盘价
27.83
最高价
26.85
最低价
11,296
成交量
数据更新至: 2024-03-29
技术指标
28.18
MA5 (5日均线)
29.47
MA10 (10日均线)
27.50
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 | 27.34 | 27.83 | 26.85 | 27.56 | +0.8% | 11,296 | 30,963,772 |
| 2024-03-28 | 27.39 | 28.32 | 26.89 | 27.34 | -0.4% | 21,464 | 59,091,789 |
| 2024-03-27 | 29.01 | 29.97 | 27.38 | 27.45 | -6.25% | 21,520 | 60,490,903 |
| 2024-03-26 | 29.24 | 30.17 | 28.65 | 29.28 | +0.03% | 14,192 | 41,703,470 |
| 2024-03-25 | 29.71 | 30.76 | 29.04 | 29.27 | -1.48% | 18,883 | 56,167,858 |
| 2024-03-22 | 30.3 | 30.78 | 29.03 | 29.71 | -2.84% | 25,845 | 76,522,813 |
| 2024-03-21 | 31.4 | 32.37 | 30.28 | 30.58 | -3.56% | 28,659 | 89,650,577 |
| 2024-03-20 | 30.17 | 32.48 | 30 | 31.71 | +5% | 30,915 | 96,901,816 |
| 2024-03-19 | 32.29 | 32.58 | 30.03 | 30.2 | -4.55% | 30,520 | 94,499,826 |
| 2024-03-18 | 29.13 | 31.96 | 29.13 | 31.64 | +10.75% | 42,861 | 132,285,675 |
| 2024-03-15 | 27.01 | 28.79 | 26.5 | 28.57 | +5.74% | 24,812 | 68,562,144 |
| 2024-03-14 | 27.3 | 27.95 | 26.5 | 27.02 | +0.11% | 16,649 | 45,039,709 |
| 2024-03-13 | 26.93 | 27.96 | 26.02 | 26.99 | +0.26% | 21,483 | 57,870,418 |
| 2024-03-12 | 25.95 | 27.4 | 25.12 | 26.92 | +3.94% | 35,018 | 93,321,299 |
| 2024-03-11 | 23.8 | 27 | 23.8 | 25.9 | +9.28% | 32,802 | 81,759,111 |
| 2024-03-08 | 23.31 | 23.86 | 22.88 | 23.7 | +1.54% | 19,952 | 46,477,487 |
| 2024-03-07 | 24.21 | 24.21 | 23.1 | 23.34 | -2.75% | 9,722 | 22,915,789 |
| 2024-03-06 | 24.02 | 24.49 | 23.36 | 24 | -0.37% | 8,925 | 21,285,524 |
| 2024-03-05 | 24.91 | 24.91 | 23.96 | 24.09 | -2.94% | 9,410 | 22,899,821 |
| 2024-03-04 | 24.9 | 25.36 | 23.65 | 24.82 | +2.56% | 19,628 | 48,499,886 |
| 2024-03-01 | 24.2 | 24.6 | 23.87 | 24.2 | -0.17% | 10,795 | 26,123,055 |
| 2024-02-29 | 22.85 | 24.27 | 22.85 | 24.24 | +4.03% | 12,888 | 30,693,312 |
| 2024-02-28 | 25.03 | 25.74 | 23.2 | 23.3 | -6.91% | 26,959 | 66,213,543 |
| 2024-02-27 | 24.53 | 25.13 | 23.9 | 25.03 | +1.25% | 17,589 | 43,143,845 |
| 2024-02-26 | 23.56 | 24.9 | 23.56 | 24.72 | +3.69% | 23,726 | 58,066,749 |
| 2024-02-23 | 23.47 | 23.89 | 22.71 | 23.84 | +1.4% | 38,839 | 90,111,198 |
| 2024-02-22 | 22.97 | 23.75 | 22.56 | 23.51 | +2.22% | 18,454 | 43,078,603 |
| 2024-02-21 | 22.63 | 24.12 | 22.14 | 23 | -0.39% | 18,143 | 42,385,535 |
| 2024-02-20 | 23.54 | 24.4 | 22.91 | 23.09 | -2.57% | 21,896 | 51,067,427 |
| 2024-02-19 | 22.58 | 25.58 | 22.58 | 23.7 | +5.1% | 34,147 | 80,895,353 |
| 2024-02-08 | 18.82 | 22.55 | 18.31 | 22.55 | +20.01% | 22,598 | 46,138,810 |
| 2024-02-07 | 19.22 | 19.9 | 17.86 | 18.79 | -3.44% | 34,879 | 64,934,417 |
| 2024-02-06 | 18.84 | 19.99 | 17.1 | 19.46 | +3.02% | 24,710 | 46,182,882 |
| 2024-02-05 | 20.76 | 20.98 | 18 | 18.89 | -9.49% | 30,381 | 58,199,245 |
| 2024-02-02 | 21.95 | 22.36 | 19.92 | 20.87 | -5.09% | 17,892 | 37,739,826 |
| 2024-02-01 | 22.49 | 22.94 | 21.58 | 21.99 | -3.04% | 17,287 | 38,343,944 |
| 2024-01-31 | 24.6 | 24.6 | 22.02 | 22.68 | -2.24% | 20,423 | 46,141,125 |
| 2024-01-30 | 21.32 | 24.77 | 21.32 | 23.2 | -6% | 17,674 | 41,885,101 |
| 2024-01-29 | 25.2 | 25.89 | 24.44 | 24.68 | -3.63% | 9,104 | 22,728,551 |
| 2024-01-26 | 26.35 | 26.45 | 25.02 | 25.61 | -2.85% | 10,956 | 28,507,127 |
| 2024-01-25 | 24.81 | 26.8 | 24.26 | 26.36 | +2.81% | 12,306 | 32,006,435 |
| 2024-01-24 | 26.48 | 26.66 | 24.81 | 25.64 | +1.67% | 12,083 | 30,822,844 |
| 2024-01-23 | 25.16 | 25.76 | 24.62 | 25.22 | -0.59% | 11,382 | 28,730,827 |
| 2024-01-22 | 26.96 | 27.36 | 25 | 25.37 | -7.04% | 8,682 | 22,821,568 |
| 2024-01-19 | 27.71 | 28.15 | 27 | 27.29 | -1.59% | 9,055 | 24,899,418 |
| 2024-01-18 | 26.7 | 28.64 | 26.7 | 27.73 | -1.74% | 9,601 | 26,450,733 |
| 2024-01-17 | 29.92 | 29.92 | 27.79 | 28.22 | -2.52% | 10,324 | 29,516,631 |
| 2024-01-16 | 29.28 | 29.64 | 28.5 | 28.95 | -0.14% | 7,103 | 20,537,161 |
| 2024-01-15 | 29.4 | 29.84 | 28.62 | 28.99 | -1.06% | 14,501 | 42,257,735 |
| 2024-01-12 | 30 | 30.21 | 29.3 | 29.3 | -2.14% | 7,174 | 21,324,682 |
| 2024-01-11 | 30 | 30.27 | 29.31 | 29.94 | +1.18% | 11,040 | 33,081,207 |
| 2024-01-10 | 30.34 | 31.09 | 29.3 | 29.59 | -2.86% | 11,602 | 34,456,812 |
| 2024-01-09 | 30.74 | 31.4 | 30.34 | 30.46 | -0.75% | 8,228 | 25,293,007 |
| 2024-01-08 | 31.32 | 31.88 | 30.69 | 30.69 | -2.88% | 4,661 | 14,560,286 |
| 2024-01-05 | 32.16 | 32.5 | 31.31 | 31.6 | -1.77% | 4,397 | 14,054,583 |
| 2024-01-04 | 32.94 | 33.09 | 31.95 | 32.17 | -3.1% | 9,034 | 29,255,472 |
| 2024-01-03 | 33.27 | 34.21 | 32.8 | 33.2 | 0% | 5,712 | 19,027,021 |
| 2024-01-02 | 33.58 | 33.82 | 32.81 | 33.2 | -0.66% | 7,853 | 26,197,735 |
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：