股票概览
27
0%
0
26.85
开盘价
27.18
最高价
26.76
最低价
20,097
成交量
数据更新至: 2024-03-29
技术指标
27.20
MA5 (5日均线)
27.96
MA10 (10日均线)
28.79
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 | 26.85 | 27.18 | 26.76 | 27 | 0% | 20,097 | 54,144,115 |
| 2024-03-28 | 26.86 | 27.23 | 26.8 | 27 | +0.52% | 27,017 | 72,938,413 |
| 2024-03-27 | 27.67 | 27.71 | 26.86 | 26.86 | -2.89% | 29,114 | 79,413,770 |
| 2024-03-26 | 27.52 | 27.75 | 27.18 | 27.66 | +0.69% | 31,939 | 87,761,268 |
| 2024-03-25 | 27.6 | 27.88 | 27.38 | 27.47 | -0.76% | 30,977 | 85,445,983 |
| 2024-03-22 | 28.2 | 28.29 | 27.51 | 27.68 | -2.23% | 39,660 | 110,222,949 |
| 2024-03-21 | 28.83 | 29.05 | 28.22 | 28.31 | -2.08% | 43,658 | 124,520,196 |
| 2024-03-20 | 29.17 | 29.32 | 28.85 | 28.91 | -0.89% | 34,561 | 100,115,917 |
| 2024-03-19 | 29.25 | 29.75 | 29.16 | 29.17 | -1.12% | 29,588 | 86,906,624 |
| 2024-03-18 | 29.36 | 29.59 | 29.25 | 29.5 | +1.03% | 38,544 | 113,426,654 |
| 2024-03-15 | 29.26 | 29.36 | 28.8 | 29.2 | -0.14% | 36,177 | 105,026,016 |
| 2024-03-14 | 29.79 | 29.97 | 29.1 | 29.24 | -1.85% | 48,869 | 143,802,075 |
| 2024-03-13 | 30.2 | 30.2 | 29.74 | 29.79 | -1.39% | 36,183 | 108,236,093 |
| 2024-03-12 | 30.4 | 30.68 | 30.05 | 30.21 | -0.79% | 47,740 | 144,805,519 |
| 2024-03-11 | 30.3 | 30.75 | 30.02 | 30.45 | +2.39% | 63,758 | 193,448,106 |
| 2024-03-08 | 29.39 | 30.18 | 29.38 | 29.74 | +1.71% | 45,921 | 136,947,600 |
| 2024-03-07 | 29.5 | 29.82 | 29.24 | 29.24 | -1.08% | 40,663 | 119,848,569 |
| 2024-03-06 | 29.18 | 30.06 | 29.03 | 29.56 | +1.3% | 61,319 | 181,237,697 |
| 2024-03-05 | 29.42 | 29.6 | 29.02 | 29.18 | -1.25% | 80,318 | 235,225,937 |
| 2024-03-04 | 29.23 | 29.68 | 29.03 | 29.55 | +1.41% | 55,092 | 161,849,282 |
| 2024-03-01 | 29.26 | 29.37 | 28.92 | 29.14 | -0.24% | 49,399 | 143,769,634 |
| 2024-02-29 | 28.5 | 29.28 | 28.4 | 29.21 | +2.46% | 70,960 | 204,554,251 |
| 2024-02-28 | 29.35 | 30.11 | 28.51 | 28.51 | -2.03% | 74,609 | 219,262,380 |
| 2024-02-27 | 28.82 | 29.12 | 28.72 | 29.1 | +0.66% | 44,177 | 127,586,387 |
| 2024-02-26 | 28.81 | 29.55 | 28.42 | 28.91 | +0.49% | 55,292 | 159,842,651 |
| 2024-02-23 | 28.6 | 28.9 | 28.52 | 28.77 | +0.91% | 39,789 | 114,169,388 |
| 2024-02-22 | 28.51 | 28.78 | 28.2 | 28.51 | -0.04% | 38,260 | 108,908,027 |
| 2024-02-21 | 27.97 | 28.95 | 27.69 | 28.52 | +1.97% | 57,392 | 163,266,648 |
| 2024-02-20 | 28.08 | 28.29 | 27.76 | 27.97 | -1.03% | 38,749 | 108,439,053 |
| 2024-02-19 | 28.2 | 28.39 | 27.72 | 28.26 | +0.43% | 70,074 | 197,491,600 |
| 2024-02-08 | 28.1 | 28.49 | 27.43 | 28.14 | +0.14% | 82,386 | 230,396,853 |
| 2024-02-07 | 27.73 | 28.39 | 27.45 | 28.1 | +1.63% | 92,153 | 258,790,286 |
| 2024-02-06 | 26.61 | 27.66 | 26.61 | 27.65 | +3.91% | 78,732 | 214,952,438 |
| 2024-02-05 | 25.79 | 27.19 | 24.69 | 26.61 | +3.5% | 101,322 | 263,697,094 |
| 2024-02-02 | 26.04 | 26.5 | 24.98 | 25.71 | -1.27% | 71,119 | 184,133,161 |
| 2024-02-01 | 26.11 | 26.8 | 26 | 26.04 | -0.57% | 59,150 | 155,966,968 |
| 2024-01-31 | 26.11 | 26.75 | 25.98 | 26.19 | -0.76% | 60,957 | 160,988,545 |
| 2024-01-30 | 26.78 | 27.14 | 26.37 | 26.39 | -1.97% | 54,364 | 145,752,064 |
| 2024-01-29 | 28.1 | 28.4 | 26.86 | 26.92 | -3.65% | 61,760 | 169,084,906 |
| 2024-01-26 | 28.02 | 28.34 | 27.85 | 27.94 | -0.71% | 45,878 | 128,762,640 |
| 2024-01-25 | 27.1 | 28.15 | 26.88 | 28.14 | +3.3% | 91,222 | 252,327,988 |
| 2024-01-24 | 28.91 | 29.01 | 25.88 | 27.24 | -7.19% | 194,102 | 525,858,573 |
| 2024-01-23 | 29.02 | 29.98 | 28.73 | 29.35 | +0.48% | 61,646 | 181,819,750 |
| 2024-01-22 | 29.61 | 30.06 | 28.83 | 29.21 | -1.72% | 84,470 | 248,455,389 |
| 2024-01-19 | 29.89 | 30.25 | 29.65 | 29.72 | -0.93% | 68,592 | 205,003,467 |
| 2024-01-18 | 29.15 | 30.1 | 28.75 | 30 | +2.28% | 87,224 | 256,672,251 |
| 2024-01-17 | 29.81 | 29.96 | 29.32 | 29.33 | -2.27% | 44,669 | 132,186,241 |
| 2024-01-16 | 29.69 | 30.22 | 29.46 | 30.01 | +1.04% | 60,636 | 181,047,695 |
| 2024-01-15 | 29.84 | 30.07 | 29.35 | 29.7 | -0.54% | 48,380 | 143,962,707 |
| 2024-01-12 | 29.44 | 30.58 | 29.09 | 29.86 | +1.6% | 92,766 | 279,111,058 |
| 2024-01-11 | 28.9 | 29.6 | 28.84 | 29.39 | +1.1% | 45,360 | 132,567,615 |
| 2024-01-10 | 28.86 | 29.66 | 28.71 | 29.07 | 0% | 52,776 | 154,276,595 |
| 2024-01-09 | 28.48 | 29.23 | 28.06 | 29.07 | +2.43% | 54,383 | 156,734,304 |
| 2024-01-08 | 28.75 | 29.2 | 28.38 | 28.38 | -1.63% | 41,380 | 118,774,600 |
| 2024-01-05 | 28.87 | 29.27 | 28.68 | 28.85 | -0.52% | 37,773 | 109,491,939 |
| 2024-01-04 | 29.52 | 29.56 | 28.58 | 29 | -1.76% | 59,830 | 173,214,394 |
| 2024-01-03 | 29 | 29.62 | 28.91 | 29.52 | +1.23% | 50,417 | 148,220,408 |
| 2024-01-02 | 29.6 | 29.69 | 29.06 | 29.16 | -1.39% | 37,641 | 110,177,151 |
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：