股票概览
29.05
-2.35%
-0.7
29.82
开盘价
30.38
最高价
28.7
最低价
96,594
成交量
数据更新至: 2024-03-29
技术指标
29.77
MA5 (5日均线)
30.51
MA10 (10日均线)
30.83
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 | 29.82 | 30.38 | 28.7 | 29.05 | -2.35% | 96,594 | 283,884,969 |
| 2024-03-28 | 29.44 | 30.28 | 29.35 | 29.75 | +1.5% | 73,397 | 219,777,293 |
| 2024-03-27 | 30.59 | 30.59 | 29.31 | 29.31 | -4.78% | 91,349 | 273,134,062 |
| 2024-03-26 | 29.77 | 30.89 | 29.69 | 30.78 | +2.74% | 125,835 | 382,576,954 |
| 2024-03-25 | 29.96 | 30.7 | 29.83 | 29.96 | -1.09% | 90,469 | 273,338,600 |
| 2024-03-22 | 30.84 | 30.88 | 29.88 | 30.29 | -1.4% | 91,983 | 277,997,557 |
| 2024-03-21 | 31.22 | 31.4 | 30.6 | 30.72 | -2.35% | 100,543 | 310,642,737 |
| 2024-03-20 | 32.01 | 32.07 | 31.14 | 31.46 | -1.01% | 90,008 | 283,842,341 |
| 2024-03-19 | 31.96 | 32.35 | 31.7 | 31.78 | -0.56% | 100,654 | 321,765,463 |
| 2024-03-18 | 31.75 | 32.09 | 31.38 | 31.96 | +0.88% | 124,031 | 394,050,728 |
| 2024-03-15 | 31.75 | 31.96 | 31.11 | 31.68 | -0.56% | 93,535 | 294,419,965 |
| 2024-03-14 | 32.4 | 32.57 | 31.45 | 31.86 | -1.91% | 119,565 | 382,114,485 |
| 2024-03-13 | 32.47 | 32.87 | 32.2 | 32.48 | -0.46% | 109,730 | 356,943,450 |
| 2024-03-12 | 33.75 | 33.88 | 32.4 | 32.63 | -1.6% | 233,048 | 770,897,362 |
| 2024-03-11 | 30.84 | 33.94 | 30.83 | 33.16 | +10.72% | 320,339 | 1,035,625,867 |
| 2024-03-08 | 29.13 | 30.15 | 29.13 | 29.95 | +2.5% | 104,015 | 310,160,759 |
| 2024-03-07 | 30.01 | 30.44 | 29.19 | 29.22 | -3.82% | 101,922 | 302,326,260 |
| 2024-03-06 | 29.69 | 30.87 | 29.52 | 30.38 | +1.78% | 122,925 | 372,550,530 |
| 2024-03-05 | 30 | 30.33 | 29.52 | 29.85 | -1.87% | 116,782 | 349,684,334 |
| 2024-03-04 | 30.5 | 30.77 | 29.75 | 30.42 | -1.23% | 147,874 | 448,245,625 |
| 2024-03-01 | 29.5 | 31.4 | 29.15 | 30.8 | +4.12% | 225,532 | 686,311,469 |
| 2024-02-29 | 28.74 | 29.69 | 28.66 | 29.58 | +3.79% | 140,761 | 411,598,249 |
| 2024-02-28 | 29.88 | 30.9 | 28.5 | 28.5 | -1.55% | 226,525 | 673,826,238 |
| 2024-02-27 | 27.38 | 29 | 27.28 | 28.95 | +4.59% | 141,106 | 396,797,250 |
| 2024-02-26 | 27.9 | 28.07 | 27.13 | 27.68 | -0.43% | 106,394 | 293,706,729 |
| 2024-02-23 | 27.59 | 27.93 | 27.19 | 27.8 | +1.72% | 110,716 | 305,673,421 |
| 2024-02-22 | 26.98 | 27.69 | 26.88 | 27.33 | +0.85% | 87,820 | 239,193,444 |
| 2024-02-21 | 26.5 | 28.05 | 26.31 | 27.1 | +0.82% | 120,117 | 328,955,596 |
| 2024-02-20 | 27.02 | 27.24 | 26.2 | 26.88 | -1.79% | 99,118 | 264,682,068 |
| 2024-02-19 | 27.03 | 27.47 | 26.95 | 27.37 | +1.07% | 98,348 | 267,713,794 |
| 2024-02-08 | 26.5 | 28.1 | 26.5 | 27.08 | +3.32% | 118,427 | 324,394,433 |
| 2024-02-07 | 25.4 | 26.68 | 25.17 | 26.21 | +3.6% | 125,913 | 329,958,921 |
| 2024-02-06 | 22.9 | 25.78 | 22.7 | 25.3 | +7.29% | 137,033 | 335,112,437 |
| 2024-02-05 | 25.87 | 26.18 | 23.58 | 23.58 | -11.05% | 143,911 | 356,268,183 |
| 2024-02-02 | 27.46 | 27.9 | 25.52 | 26.51 | -4.3% | 152,537 | 403,301,930 |
| 2024-02-01 | 26.71 | 28.06 | 26.41 | 27.7 | +2.18% | 111,278 | 306,010,474 |
| 2024-01-31 | 27.7 | 28.7 | 26.58 | 27.11 | -2.52% | 123,840 | 343,570,759 |
| 2024-01-30 | 27.41 | 28.37 | 27 | 27.81 | +0.94% | 116,586 | 324,651,495 |
| 2024-01-29 | 30.74 | 31 | 27.31 | 27.55 | -11.19% | 220,034 | 635,787,643 |
| 2024-01-26 | 31.42 | 32.86 | 31.01 | 31.02 | -2.48% | 170,121 | 545,925,451 |
| 2024-01-25 | 31.5 | 31.99 | 30.61 | 31.81 | -0.66% | 174,275 | 546,979,438 |
| 2024-01-24 | 31.55 | 32.21 | 30.63 | 32.02 | +0.31% | 190,243 | 597,000,355 |
| 2024-01-23 | 29.99 | 32.32 | 29.58 | 31.92 | +6.68% | 267,450 | 840,234,983 |
| 2024-01-22 | 30.18 | 31.38 | 29.03 | 29.92 | -1.32% | 222,436 | 676,385,524 |
| 2024-01-19 | 30.5 | 32.06 | 30.26 | 30.32 | +0.07% | 295,447 | 923,175,723 |
| 2024-01-18 | 28.4 | 30.5 | 28.21 | 30.3 | +5.8% | 186,924 | 547,101,590 |
| 2024-01-17 | 29.4 | 29.43 | 28.5 | 28.64 | -3.34% | 100,695 | 291,392,558 |
| 2024-01-16 | 29.4 | 30.15 | 28.89 | 29.63 | +0.1% | 137,591 | 405,013,341 |
| 2024-01-15 | 29.29 | 30.15 | 28.84 | 29.6 | +0.34% | 140,828 | 417,267,623 |
| 2024-01-12 | 29.27 | 30.68 | 29.22 | 29.5 | -0.37% | 209,913 | 627,108,568 |
| 2024-01-11 | 28.5 | 29.97 | 28.12 | 29.61 | +3.68% | 197,035 | 575,162,264 |
| 2024-01-10 | 27.03 | 29.5 | 26.8 | 28.56 | +4.65% | 215,502 | 612,471,566 |
| 2024-01-09 | 27.04 | 28.06 | 26.68 | 27.29 | +1.45% | 107,608 | 294,228,496 |
| 2024-01-08 | 27.35 | 28.08 | 26.88 | 26.9 | -2.18% | 94,583 | 259,216,220 |
| 2024-01-05 | 28.4 | 28.92 | 27.35 | 27.5 | -3.03% | 115,460 | 324,850,497 |
| 2024-01-04 | 29.14 | 29.14 | 28.16 | 28.36 | -3.27% | 111,084 | 316,434,573 |
| 2024-01-03 | 29.01 | 29.59 | 28.87 | 29.32 | +0.76% | 103,316 | 301,773,783 |
| 2024-01-02 | 29.9 | 29.91 | 29.09 | 29.1 | -2.71% | 127,170 | 374,140,351 |
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：