股票概览
26.43
-1.01%
-0.27
26.6
开盘价
27.12
最高价
25.86
最低价
69,325
成交量
数据更新至: 2024-03-29
技术指标
26.99
MA5 (5日均线)
28.34
MA10 (10日均线)
25.86
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 | 26.6 | 27.12 | 25.86 | 26.43 | -1.01% | 69,325 | 183,118,243 |
| 2024-03-28 | 25.55 | 27.33 | 25.47 | 26.7 | +5.41% | 101,882 | 269,407,188 |
| 2024-03-27 | 27.47 | 27.51 | 25.3 | 25.33 | -10.43% | 121,938 | 319,297,776 |
| 2024-03-26 | 27.86 | 30 | 27.02 | 28.28 | +0.32% | 130,842 | 375,596,878 |
| 2024-03-25 | 32.06 | 32.43 | 28.02 | 28.19 | -16.33% | 137,318 | 413,947,056 |
| 2024-03-22 | 29.6 | 35.65 | 29.29 | 33.69 | +12.04% | 203,753 | 653,550,977 |
| 2024-03-21 | 30.01 | 30.83 | 29.07 | 30.07 | -4.63% | 158,172 | 471,369,404 |
| 2024-03-20 | 32 | 33.5 | 30.42 | 31.53 | +8.61% | 221,921 | 706,311,576 |
| 2024-03-19 | 25.16 | 29.03 | 25.16 | 29.03 | +20.01% | 135,261 | 365,062,561 |
| 2024-03-18 | 23.08 | 24.48 | 22.85 | 24.19 | +4.49% | 52,139 | 123,440,458 |
| 2024-03-15 | 22.27 | 23.27 | 21.91 | 23.15 | +3.26% | 33,661 | 76,438,296 |
| 2024-03-14 | 22.4 | 22.94 | 22 | 22.42 | -0.84% | 26,613 | 59,933,058 |
| 2024-03-13 | 23.25 | 23.69 | 22.5 | 22.61 | -2.5% | 49,030 | 112,359,975 |
| 2024-03-12 | 23.58 | 23.89 | 22.9 | 23.19 | -3.33% | 40,818 | 95,048,444 |
| 2024-03-11 | 23.5 | 24.1 | 22.82 | 23.99 | +2.48% | 37,121 | 86,988,874 |
| 2024-03-08 | 22.88 | 23.85 | 22.75 | 23.41 | +2.9% | 20,279 | 47,411,031 |
| 2024-03-07 | 23.55 | 24.06 | 22.65 | 22.75 | -3.81% | 30,859 | 71,544,964 |
| 2024-03-06 | 23.8 | 24.29 | 23.19 | 23.65 | -0.71% | 28,697 | 67,979,295 |
| 2024-03-05 | 24.19 | 24.97 | 23.78 | 23.82 | -4.03% | 50,798 | 123,620,365 |
| 2024-03-04 | 23.96 | 25.09 | 22.57 | 24.82 | +6.43% | 82,951 | 199,346,018 |
| 2024-03-01 | 22.49 | 23.7 | 22.3 | 23.32 | +3.64% | 53,892 | 124,893,588 |
| 2024-02-29 | 21.31 | 23.08 | 21.23 | 22.5 | +6.13% | 50,623 | 112,380,566 |
| 2024-02-28 | 24.47 | 25.27 | 21 | 21.2 | -14.55% | 86,159 | 200,444,368 |
| 2024-02-27 | 23.47 | 25.37 | 22.79 | 24.81 | +2.69% | 81,031 | 194,796,847 |
| 2024-02-26 | 21.2 | 24.99 | 20.9 | 24.16 | +11.29% | 80,710 | 187,336,203 |
| 2024-02-23 | 21.5 | 22.5 | 20.5 | 21.71 | +4.02% | 66,246 | 142,687,611 |
| 2024-02-22 | 20.5 | 23.3 | 20.12 | 20.87 | +7.47% | 81,622 | 175,321,831 |
| 2024-02-21 | 18.96 | 19.96 | 18.65 | 19.42 | +0.94% | 40,188 | 78,193,412 |
| 2024-02-20 | 19.51 | 19.58 | 18.61 | 19.24 | -1.89% | 35,140 | 66,819,163 |
| 2024-02-19 | 19.18 | 19.88 | 18.68 | 19.61 | +5.32% | 58,854 | 114,195,804 |
| 2024-02-08 | 16.69 | 19.15 | 14.7 | 18.62 | +15.08% | 97,567 | 163,776,583 |
| 2024-02-07 | 16.66 | 17.78 | 15.72 | 16.18 | -2.94% | 68,420 | 116,006,965 |
| 2024-02-06 | 15.71 | 17.18 | 15.01 | 16.67 | +4.12% | 52,376 | 84,836,065 |
| 2024-02-05 | 17.12 | 17.29 | 15.41 | 16.01 | -8.98% | 53,392 | 86,639,135 |
| 2024-02-02 | 19.19 | 19.72 | 16.72 | 17.59 | -7.86% | 82,202 | 149,201,151 |
| 2024-02-01 | 17.75 | 19.74 | 17.75 | 19.09 | +5.18% | 81,495 | 154,999,492 |
| 2024-01-31 | 18.06 | 18.67 | 17.1 | 18.15 | +1.23% | 65,644 | 116,491,812 |
| 2024-01-30 | 17.18 | 19.13 | 16.98 | 17.93 | +0.22% | 69,068 | 126,572,180 |
| 2024-01-29 | 19.2 | 19.85 | 17.87 | 17.89 | -2.67% | 68,311 | 129,044,878 |
| 2024-01-26 | 18.31 | 19.88 | 18.02 | 18.38 | +1.55% | 78,606 | 148,428,990 |
| 2024-01-25 | 17.46 | 18.2 | 16.88 | 18.1 | +3.9% | 46,549 | 82,626,729 |
| 2024-01-24 | 17.71 | 17.75 | 16.66 | 17.42 | -1.64% | 37,011 | 63,444,473 |
| 2024-01-23 | 17.12 | 17.76 | 16.68 | 17.71 | +3.81% | 43,437 | 75,553,309 |
| 2024-01-22 | 18.15 | 18.38 | 16.87 | 17.06 | -6.06% | 33,095 | 58,175,636 |
| 2024-01-19 | 18.61 | 18.86 | 18.07 | 18.16 | -3.66% | 31,535 | 57,881,802 |
| 2024-01-18 | 18.58 | 18.88 | 18.03 | 18.85 | +1.95% | 30,099 | 55,554,191 |
| 2024-01-17 | 19.2 | 19.29 | 18.45 | 18.49 | -4.15% | 22,802 | 42,830,066 |
| 2024-01-16 | 19.47 | 19.59 | 18.86 | 19.29 | -0.92% | 23,382 | 44,683,894 |
| 2024-01-15 | 19.37 | 19.89 | 19.22 | 19.47 | -1.57% | 22,172 | 43,177,915 |
| 2024-01-12 | 20.12 | 20.15 | 19.6 | 19.78 | -2.32% | 25,818 | 51,196,810 |
| 2024-01-11 | 19.39 | 20.32 | 19.32 | 20.25 | +4.65% | 27,969 | 55,882,778 |
| 2024-01-10 | 19.7 | 19.7 | 19.01 | 19.35 | -1.83% | 28,006 | 54,344,621 |
| 2024-01-09 | 20.03 | 20.44 | 19.33 | 19.71 | -1.74% | 32,905 | 65,021,620 |
| 2024-01-08 | 20.44 | 20.54 | 19.95 | 20.06 | -1.86% | 17,071 | 34,596,842 |
| 2024-01-05 | 21.5 | 21.5 | 20.26 | 20.44 | -3.86% | 30,047 | 62,188,728 |
| 2024-01-04 | 20.77 | 21.7 | 20.71 | 21.26 | +1.63% | 27,267 | 57,866,271 |
| 2024-01-03 | 21.35 | 21.36 | 20.57 | 20.92 | -2.24% | 25,703 | 53,639,642 |
| 2024-01-02 | 21.86 | 22.12 | 21.21 | 21.4 | -2.28% | 25,581 | 54,916,649 |
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：