股票概览
34.14
+1.73%
+0.58
33.9
开盘价
34.15
最高价
33.63
最低价
4,000
成交量
数据更新至: 2024-03-29
技术指标
33.62
MA5 (5日均线)
34.83
MA10 (10日均线)
35.35
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 | 33.9 | 34.15 | 33.63 | 34.14 | +1.73% | 4,000 | 13,588,660 |
| 2024-03-28 | 33 | 33.81 | 32.81 | 33.56 | +1.73% | 4,519 | 15,107,041 |
| 2024-03-27 | 33.76 | 34.11 | 32.99 | 32.99 | -2.28% | 4,447 | 14,957,022 |
| 2024-03-26 | 33.72 | 34.23 | 33.18 | 33.76 | +0.3% | 5,275 | 17,758,292 |
| 2024-03-25 | 35.22 | 35.33 | 33.61 | 33.66 | -4.46% | 5,569 | 19,280,241 |
| 2024-03-22 | 36.15 | 36.15 | 35.18 | 35.23 | -2.54% | 5,971 | 21,181,796 |
| 2024-03-21 | 36.5 | 36.53 | 35.85 | 36.15 | -0.6% | 5,555 | 20,109,475 |
| 2024-03-20 | 36.18 | 36.39 | 36.03 | 36.37 | +0.55% | 5,667 | 20,538,693 |
| 2024-03-19 | 36.31 | 36.37 | 36.05 | 36.17 | -0.39% | 6,084 | 22,023,428 |
| 2024-03-18 | 35.98 | 36.32 | 35.75 | 36.31 | +1.57% | 6,726 | 24,255,207 |
| 2024-03-15 | 35.35 | 35.75 | 35.11 | 35.75 | +1.42% | 5,156 | 18,303,908 |
| 2024-03-14 | 36.17 | 36.39 | 35.02 | 35.25 | -2.73% | 8,358 | 29,920,913 |
| 2024-03-13 | 36.6 | 36.6 | 36.09 | 36.24 | -0.17% | 6,720 | 24,384,920 |
| 2024-03-12 | 36.18 | 36.51 | 35.8 | 36.3 | +0.5% | 8,938 | 32,314,826 |
| 2024-03-11 | 35.7 | 36.23 | 35.52 | 36.12 | +1.43% | 7,265 | 26,105,243 |
| 2024-03-08 | 35.83 | 35.88 | 35.26 | 35.61 | -0.06% | 6,387 | 22,693,723 |
| 2024-03-07 | 36.21 | 36.58 | 35.61 | 35.63 | -1.25% | 9,832 | 35,511,193 |
| 2024-03-06 | 35.69 | 36.24 | 35.5 | 36.08 | +0.11% | 9,479 | 34,090,245 |
| 2024-03-05 | 35.8 | 36.4 | 35.71 | 36.04 | +0.92% | 13,310 | 47,992,397 |
| 2024-03-04 | 37.2 | 37.6 | 35.55 | 35.71 | -6.03% | 22,843 | 82,549,861 |
| 2024-03-01 | 39.9 | 40.3 | 37.91 | 38 | -7.68% | 38,777 | 149,697,039 |
| 2024-02-29 | 40 | 42.5 | 37.85 | 41.16 | -2.14% | 51,723 | 208,155,152 |
| 2024-02-28 | 40.12 | 42.06 | 40.12 | 42.06 | +9.99% | 41,700 | 175,092,952 |
| 2024-02-27 | 37.58 | 38.47 | 36.6 | 38.24 | -1.6% | 20,130 | 75,910,299 |
| 2024-02-26 | 36 | 39.49 | 35.52 | 38.86 | +4.52% | 31,834 | 117,397,639 |
| 2024-02-23 | 35.2 | 38.32 | 35.2 | 37.18 | +6.72% | 30,245 | 114,131,237 |
| 2024-02-22 | 32.88 | 34.87 | 32.88 | 34.84 | +1.43% | 16,585 | 55,915,684 |
| 2024-02-21 | 34 | 36.75 | 33.52 | 34.35 | -1.46% | 17,080 | 59,474,081 |
| 2024-02-20 | 32.75 | 34.86 | 32.75 | 34.86 | +10% | 7,765 | 26,784,775 |
| 2024-02-19 | 31 | 31.88 | 30.63 | 31.69 | +1.44% | 8,305 | 25,942,759 |
| 2024-02-08 | 31.68 | 32.18 | 28.63 | 31.24 | +0.03% | 13,885 | 42,075,446 |
| 2024-02-07 | 28.99 | 31.23 | 27.3 | 31.23 | +10% | 10,746 | 31,758,099 |
| 2024-02-06 | 27.27 | 28.78 | 25.12 | 28.39 | +3.99% | 6,610 | 17,938,435 |
| 2024-02-05 | 29.51 | 30.2 | 27.3 | 27.3 | -9.99% | 6,469 | 17,926,066 |
| 2024-02-02 | 31.5 | 32.25 | 29.11 | 30.33 | -4.86% | 4,546 | 13,938,313 |
| 2024-02-01 | 31.98 | 32.7 | 30.88 | 31.88 | -1.64% | 4,064 | 12,819,301 |
| 2024-01-31 | 34.05 | 34.16 | 32.32 | 32.41 | -5.4% | 3,811 | 12,602,142 |
| 2024-01-30 | 35.01 | 35.57 | 34.15 | 34.26 | -3.98% | 2,551 | 8,860,075 |
| 2024-01-29 | 36.68 | 37.18 | 35.43 | 35.68 | -2.65% | 3,358 | 12,115,058 |
| 2024-01-26 | 36.42 | 36.96 | 36.2 | 36.65 | +0.63% | 3,555 | 12,973,952 |
| 2024-01-25 | 34.95 | 36.42 | 34.88 | 36.42 | +3.82% | 3,835 | 13,756,659 |
| 2024-01-24 | 34.76 | 35.37 | 33.79 | 35.08 | +0.63% | 3,842 | 13,344,029 |
| 2024-01-23 | 35.27 | 35.41 | 34.5 | 34.86 | -1.61% | 4,572 | 15,908,997 |
| 2024-01-22 | 37.65 | 37.93 | 35.3 | 35.43 | -5.77% | 4,080 | 14,883,508 |
| 2024-01-19 | 38.3 | 38.3 | 37.28 | 37.6 | -1.36% | 3,399 | 12,813,091 |
| 2024-01-18 | 39 | 39.2 | 37.02 | 38.12 | -3.86% | 9,098 | 34,757,258 |
| 2024-01-17 | 40.29 | 40.9 | 39.65 | 39.65 | -1.59% | 5,274 | 21,305,465 |
| 2024-01-16 | 40.58 | 40.67 | 39.78 | 40.29 | -0.64% | 3,838 | 15,408,574 |
| 2024-01-15 | 40.18 | 40.76 | 39.88 | 40.55 | +0.5% | 3,884 | 15,676,472 |
| 2024-01-12 | 40.48 | 40.9 | 40.23 | 40.35 | -0.42% | 3,980 | 16,157,379 |
| 2024-01-11 | 40.06 | 40.85 | 39.95 | 40.52 | +0.9% | 5,348 | 21,595,296 |
| 2024-01-10 | 40.91 | 41.2 | 40.1 | 40.16 | -1.98% | 6,050 | 24,551,108 |
| 2024-01-09 | 40.75 | 41.34 | 40.52 | 40.97 | +0.94% | 6,586 | 26,958,739 |
| 2024-01-08 | 41.01 | 41.4 | 40.49 | 40.59 | -0.27% | 6,988 | 28,638,745 |
| 2024-01-05 | 41.55 | 41.89 | 40.69 | 40.7 | -2.68% | 9,206 | 37,954,418 |
| 2024-01-04 | 41.36 | 41.99 | 41.33 | 41.82 | +0.53% | 11,462 | 47,808,174 |
| 2024-01-03 | 42.8 | 42.97 | 41.3 | 41.6 | -3.59% | 21,902 | 91,645,788 |
| 2024-01-02 | 40.98 | 43.15 | 40.36 | 43.15 | +9.99% | 21,783 | 92,509,517 |
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：