股票概览
27.22
-2.09%
-0.58
27.95
开盘价
27.97
最高价
26.8
最低价
16,022
成交量
数据更新至: 2024-03-29
技术指标
26.66
MA5 (5日均线)
27.35
MA10 (10日均线)
25.22
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 | 27.95 | 27.97 | 26.8 | 27.22 | -2.09% | 16,022 | 43,619,496 |
| 2024-03-28 | 25.44 | 28.46 | 25.44 | 27.8 | +9.02% | 24,909 | 68,569,374 |
| 2024-03-27 | 26.87 | 26.87 | 25.21 | 25.5 | -3.88% | 13,457 | 34,733,022 |
| 2024-03-26 | 26.5 | 27.7 | 25.99 | 26.53 | +1.03% | 15,860 | 42,364,083 |
| 2024-03-25 | 28.08 | 28.31 | 26.26 | 26.26 | -7.86% | 24,183 | 65,839,714 |
| 2024-03-22 | 29.9 | 29.96 | 28.4 | 28.5 | -3.81% | 22,065 | 63,534,027 |
| 2024-03-21 | 27.1 | 29.85 | 26.4 | 29.63 | +9.3% | 33,363 | 93,306,594 |
| 2024-03-20 | 27.79 | 27.87 | 26.7 | 27.11 | -2.87% | 22,040 | 59,776,233 |
| 2024-03-19 | 27.02 | 28.5 | 26.65 | 27.91 | +3.29% | 29,402 | 81,522,560 |
| 2024-03-18 | 26.3 | 27.45 | 25.9 | 27.02 | +4.32% | 35,628 | 95,091,484 |
| 2024-03-15 | 23.38 | 26.44 | 23.11 | 25.9 | +11.64% | 40,011 | 99,698,973 |
| 2024-03-14 | 24.1 | 24.12 | 22.79 | 23.2 | -3.01% | 15,375 | 35,974,324 |
| 2024-03-13 | 24.4 | 24.4 | 23.39 | 23.92 | -0.62% | 19,317 | 46,176,726 |
| 2024-03-12 | 22.97 | 24.33 | 22.71 | 24.07 | +6.22% | 23,235 | 54,497,783 |
| 2024-03-11 | 22.08 | 22.8 | 21.86 | 22.66 | +3.33% | 14,353 | 32,262,513 |
| 2024-03-08 | 21.56 | 22.17 | 21.39 | 21.93 | +1.81% | 11,801 | 25,736,244 |
| 2024-03-07 | 22.45 | 22.6 | 21.54 | 21.54 | -3.54% | 12,388 | 27,320,247 |
| 2024-03-06 | 22.43 | 22.72 | 21.92 | 22.33 | +0.36% | 14,339 | 32,115,602 |
| 2024-03-05 | 22.9 | 23.48 | 22.1 | 22.25 | -3.43% | 18,495 | 42,051,857 |
| 2024-03-04 | 23.2 | 23.59 | 22.48 | 23.04 | +0.61% | 18,959 | 43,580,444 |
| 2024-03-01 | 22.04 | 23.03 | 22.04 | 22.9 | +4% | 20,185 | 45,699,494 |
| 2024-02-29 | 20.8 | 22.08 | 20.71 | 22.02 | +4.66% | 22,530 | 48,743,663 |
| 2024-02-28 | 24.1 | 24.59 | 20.94 | 21.04 | -11.78% | 40,819 | 93,228,805 |
| 2024-02-27 | 22.8 | 23.88 | 22.48 | 23.85 | +5.34% | 23,369 | 54,091,530 |
| 2024-02-26 | 22.5 | 23.45 | 21.93 | 22.64 | -1.69% | 36,739 | 82,818,250 |
| 2024-02-23 | 21.55 | 23.17 | 21.34 | 23.03 | +7.92% | 22,942 | 51,258,078 |
| 2024-02-22 | 20.43 | 21.39 | 20.43 | 21.34 | +4.3% | 15,948 | 33,583,555 |
| 2024-02-21 | 19.72 | 20.98 | 19.33 | 20.46 | +3.44% | 20,672 | 42,304,153 |
| 2024-02-20 | 19.52 | 19.84 | 19.12 | 19.78 | +1.44% | 19,305 | 37,728,447 |
| 2024-02-19 | 18.8 | 19.91 | 18.8 | 19.5 | +3.28% | 26,326 | 50,858,368 |
| 2024-02-08 | 16.51 | 18.9 | 16.1 | 18.88 | +14.35% | 26,958 | 47,581,917 |
| 2024-02-07 | 17.98 | 17.98 | 16.14 | 16.51 | -5.01% | 21,799 | 36,755,738 |
| 2024-02-06 | 17.67 | 18.07 | 15.18 | 17.38 | +1.05% | 30,542 | 50,323,282 |
| 2024-02-05 | 20.67 | 20.68 | 16.81 | 17.2 | -17.19% | 32,368 | 57,670,554 |
| 2024-02-02 | 21.9 | 22.78 | 20 | 20.77 | -3.66% | 26,113 | 55,569,663 |
| 2024-02-01 | 22.61 | 22.64 | 21.13 | 21.56 | -4.85% | 29,450 | 63,776,683 |
| 2024-01-31 | 21.7 | 23.55 | 21.61 | 22.66 | -12.71% | 38,029 | 86,651,309 |
| 2024-01-30 | 27.99 | 28 | 25.88 | 25.96 | -5.91% | 15,278 | 40,637,487 |
| 2024-01-29 | 28.59 | 29.11 | 27.54 | 27.59 | -3.33% | 10,887 | 30,571,943 |
| 2024-01-26 | 29.25 | 29.46 | 28.37 | 28.54 | -1.96% | 10,757 | 31,032,914 |
| 2024-01-25 | 27.98 | 29.45 | 27.86 | 29.11 | +4.79% | 20,572 | 59,226,105 |
| 2024-01-24 | 28.29 | 28.51 | 26.5 | 27.78 | -1.49% | 19,935 | 54,683,929 |
| 2024-01-23 | 28.6 | 28.84 | 27.68 | 28.2 | -0.63% | 16,090 | 45,231,968 |
| 2024-01-22 | 30.72 | 30.85 | 28.1 | 28.38 | -7.56% | 17,934 | 52,730,488 |
| 2024-01-19 | 31.29 | 31.47 | 30.5 | 30.7 | -1.32% | 10,056 | 31,006,776 |
| 2024-01-18 | 31.18 | 31.5 | 30.23 | 31.11 | -0.61% | 14,862 | 46,057,379 |
| 2024-01-17 | 32.96 | 33.12 | 31.26 | 31.3 | -5.38% | 11,639 | 37,296,595 |
| 2024-01-16 | 33.72 | 33.84 | 32.56 | 33.08 | -1.78% | 10,496 | 34,763,875 |
| 2024-01-15 | 34.2 | 34.29 | 33.58 | 33.68 | -1.64% | 7,846 | 26,563,086 |
| 2024-01-12 | 34.48 | 34.73 | 34.04 | 34.24 | -0.75% | 7,787 | 26,783,344 |
| 2024-01-11 | 34.43 | 34.98 | 34.09 | 34.5 | +0.64% | 12,492 | 43,236,730 |
| 2024-01-10 | 34.57 | 34.98 | 33.89 | 34.28 | -1.12% | 7,048 | 24,267,171 |
| 2024-01-09 | 34.46 | 35.73 | 34.17 | 34.67 | +0.64% | 13,271 | 46,459,300 |
| 2024-01-08 | 35.87 | 35.88 | 34.32 | 34.45 | -4.04% | 11,136 | 38,806,824 |
| 2024-01-05 | 36.99 | 37.06 | 35.71 | 35.9 | -2.97% | 11,688 | 42,576,162 |
| 2024-01-04 | 37.77 | 37.77 | 36.82 | 37 | -1.91% | 9,141 | 33,935,570 |
| 2024-01-03 | 38.84 | 39.4 | 37.05 | 37.72 | -3.46% | 12,630 | 47,790,868 |
| 2024-01-02 | 39.3 | 40 | 38.8 | 39.07 | -0.59% | 16,132 | 63,461,453 |
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：