股票概览
30.62
+1.66%
+0.5
30.27
开盘价
30.77
最高价
30.01
最低价
16,685
成交量
数据更新至: 2024-03-29
技术指标
30.72
MA5 (5日均线)
32.01
MA10 (10日均线)
31.39
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 | 30.27 | 30.77 | 30.01 | 30.62 | +1.66% | 16,685 | 50,823,253 |
| 2024-03-28 | 29.92 | 30.59 | 29.9 | 30.12 | +1.07% | 18,466 | 55,879,350 |
| 2024-03-27 | 32 | 32.11 | 29.79 | 29.8 | -6.7% | 23,479 | 72,370,889 |
| 2024-03-26 | 30.95 | 32.25 | 30.69 | 31.94 | +2.7% | 28,824 | 90,911,618 |
| 2024-03-25 | 32.46 | 32.46 | 31 | 31.1 | -3.24% | 23,023 | 72,865,792 |
| 2024-03-22 | 32.96 | 33.1 | 31.95 | 32.14 | -3.13% | 23,080 | 74,703,528 |
| 2024-03-21 | 34.2 | 34.2 | 32.95 | 33.18 | -3.04% | 29,441 | 98,399,251 |
| 2024-03-20 | 33.42 | 34.66 | 33.29 | 34.22 | +1.81% | 47,576 | 162,827,471 |
| 2024-03-19 | 33.18 | 33.88 | 32.89 | 33.61 | +0.72% | 54,031 | 180,398,968 |
| 2024-03-18 | 31.99 | 33.75 | 31.66 | 33.37 | +5.94% | 76,274 | 249,636,422 |
| 2024-03-15 | 31.29 | 31.5 | 30.91 | 31.5 | +0.1% | 22,826 | 71,205,359 |
| 2024-03-14 | 31.69 | 32.12 | 31.05 | 31.47 | -1.41% | 26,389 | 83,275,825 |
| 2024-03-13 | 32.35 | 32.79 | 31.81 | 31.92 | -2.09% | 37,826 | 121,760,883 |
| 2024-03-12 | 33.6 | 33.9 | 32.4 | 32.6 | -0.61% | 72,852 | 240,435,399 |
| 2024-03-11 | 29.96 | 32.8 | 29.96 | 32.8 | +9.99% | 57,636 | 183,147,183 |
| 2024-03-08 | 29.2 | 30.05 | 28.81 | 29.82 | +2.33% | 24,022 | 70,740,137 |
| 2024-03-07 | 29.6 | 30.07 | 29.11 | 29.14 | -1.52% | 12,791 | 37,811,912 |
| 2024-03-06 | 29.38 | 30.04 | 28.81 | 29.59 | +1.34% | 14,437 | 42,510,292 |
| 2024-03-05 | 29.5 | 29.57 | 28.92 | 29.2 | -1.85% | 14,088 | 41,181,874 |
| 2024-03-04 | 30.3 | 30.67 | 29.46 | 29.75 | -1.82% | 18,117 | 54,015,161 |
| 2024-03-01 | 30.16 | 30.55 | 29.8 | 30.3 | +0.5% | 20,875 | 62,973,219 |
| 2024-02-29 | 28.75 | 30.2 | 28.56 | 30.15 | +3.5% | 20,786 | 61,786,503 |
| 2024-02-28 | 30.55 | 32.03 | 29.11 | 29.13 | -4.55% | 34,789 | 107,068,962 |
| 2024-02-27 | 29.6 | 30.54 | 29.32 | 30.52 | +2.97% | 17,249 | 51,648,939 |
| 2024-02-26 | 29.3 | 30.06 | 29.12 | 29.64 | +0.34% | 18,528 | 54,798,753 |
| 2024-02-23 | 29.1 | 29.65 | 28.75 | 29.54 | +2.04% | 18,921 | 55,123,239 |
| 2024-02-22 | 28.52 | 29.07 | 28.41 | 28.95 | +0.73% | 15,017 | 43,214,578 |
| 2024-02-21 | 27.88 | 29.55 | 27.75 | 28.74 | +2.31% | 28,294 | 81,729,645 |
| 2024-02-20 | 27.89 | 28.2 | 27.34 | 28.09 | +0.64% | 15,052 | 41,788,514 |
| 2024-02-19 | 27.66 | 28.39 | 27.51 | 27.91 | -0.43% | 29,100 | 81,300,210 |
| 2024-02-08 | 26.6 | 28.37 | 26.6 | 28.03 | +5.38% | 35,995 | 99,128,648 |
| 2024-02-07 | 25.55 | 27.47 | 25.52 | 26.6 | +3.91% | 36,768 | 98,423,009 |
| 2024-02-06 | 23.52 | 25.85 | 22.71 | 25.6 | +8.94% | 39,373 | 95,644,661 |
| 2024-02-05 | 25.3 | 25.37 | 23.03 | 23.5 | -8.13% | 29,852 | 71,813,607 |
| 2024-02-02 | 26.89 | 27.2 | 24.6 | 25.58 | -4.91% | 25,067 | 65,103,442 |
| 2024-02-01 | 27.52 | 27.64 | 26.8 | 26.9 | -2.04% | 19,791 | 53,810,939 |
| 2024-01-31 | 28.38 | 29.03 | 27.3 | 27.46 | -3.62% | 19,880 | 55,804,054 |
| 2024-01-30 | 29.1 | 29.57 | 28.49 | 28.49 | -2.86% | 17,406 | 50,579,489 |
| 2024-01-29 | 30.28 | 30.49 | 29.32 | 29.33 | -2.56% | 21,608 | 64,134,004 |
| 2024-01-26 | 30.83 | 31.27 | 30.01 | 30.1 | -3.15% | 29,092 | 88,837,459 |
| 2024-01-25 | 30.46 | 31.1 | 29.81 | 31.08 | +2% | 32,819 | 100,278,410 |
| 2024-01-24 | 31 | 31.23 | 29.37 | 30.47 | -1.68% | 30,418 | 91,812,497 |
| 2024-01-23 | 30.81 | 31.47 | 30.1 | 30.99 | +0.32% | 29,112 | 89,964,863 |
| 2024-01-22 | 33.35 | 33.4 | 30.78 | 30.89 | -7.49% | 37,386 | 119,329,289 |
| 2024-01-19 | 33.4 | 34.75 | 33.33 | 33.39 | -0.42% | 29,586 | 100,676,297 |
| 2024-01-18 | 32.9 | 33.55 | 32.35 | 33.53 | +1.18% | 27,998 | 92,473,709 |
| 2024-01-17 | 34.14 | 34.34 | 33.14 | 33.14 | -3.49% | 13,031 | 43,916,741 |
| 2024-01-16 | 34.1 | 34.73 | 33.72 | 34.34 | +0.32% | 19,640 | 67,131,545 |
| 2024-01-15 | 34.79 | 35.14 | 34.11 | 34.23 | -1.89% | 18,424 | 63,388,540 |
| 2024-01-12 | 34.66 | 35.43 | 34.48 | 34.89 | +0.35% | 37,083 | 129,740,683 |
| 2024-01-11 | 33.13 | 34.99 | 32.99 | 34.77 | +4.29% | 45,636 | 156,472,840 |
| 2024-01-10 | 33.16 | 33.72 | 32.71 | 33.34 | +0.48% | 22,300 | 74,387,716 |
| 2024-01-09 | 33.37 | 33.77 | 32.82 | 33.18 | +0.09% | 28,222 | 93,986,905 |
| 2024-01-08 | 33.94 | 34.34 | 33.14 | 33.15 | -2.73% | 22,952 | 77,083,267 |
| 2024-01-05 | 34.26 | 35.4 | 34.01 | 34.08 | -0.55% | 33,943 | 117,815,231 |
| 2024-01-04 | 34.52 | 34.61 | 33.93 | 34.27 | -0.95% | 22,503 | 76,893,159 |
| 2024-01-03 | 35.53 | 35.58 | 34.43 | 34.6 | -3.05% | 43,130 | 150,300,276 |
| 2024-01-02 | 36.49 | 36.5 | 35.66 | 35.69 | -2.54% | 48,176 | 173,969,922 |
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：