股票概览
29.6
-1.82%
-0.55
29.99
开盘价
30
最高价
28.58
最低价
65,753
成交量
数据更新至: 2024-03-29
技术指标
30.75
MA5 (5日均线)
31.79
MA10 (10日均线)
31.50
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 | 29.99 | 30 | 28.58 | 29.6 | -1.82% | 65,753 | 192,207,662 |
| 2024-03-28 | 29.5 | 30.76 | 29.35 | 30.15 | +2.2% | 69,691 | 210,059,219 |
| 2024-03-27 | 31 | 31.64 | 29.48 | 29.5 | -5.75% | 70,679 | 214,090,692 |
| 2024-03-26 | 32.84 | 33.66 | 30.99 | 31.3 | -5.72% | 83,847 | 267,097,872 |
| 2024-03-25 | 36.07 | 36.51 | 33.11 | 33.2 | -7.85% | 136,134 | 470,197,618 |
| 2024-03-22 | 34.04 | 37.9 | 32.93 | 36.03 | +5.26% | 190,313 | 671,496,563 |
| 2024-03-21 | 35.98 | 37 | 33.35 | 34.23 | +3.73% | 183,368 | 630,271,875 |
| 2024-03-20 | 30.3 | 34 | 30.2 | 33 | +8.37% | 172,052 | 552,061,692 |
| 2024-03-19 | 30.6 | 31.6 | 30.32 | 30.45 | +0.1% | 80,114 | 247,932,576 |
| 2024-03-18 | 29.85 | 30.44 | 29.35 | 30.42 | +2.56% | 66,479 | 199,398,096 |
| 2024-03-15 | 30 | 30.49 | 28.95 | 29.66 | -2.98% | 82,255 | 241,986,050 |
| 2024-03-14 | 31.2 | 31.22 | 30.1 | 30.57 | -4.02% | 71,685 | 219,892,679 |
| 2024-03-13 | 31.6 | 32.5 | 31.1 | 31.85 | +1.53% | 111,467 | 355,159,010 |
| 2024-03-12 | 30.6 | 31.92 | 30.15 | 31.37 | +1.19% | 87,005 | 270,633,182 |
| 2024-03-11 | 30.3 | 31.3 | 29.83 | 31 | +1.31% | 64,180 | 197,349,888 |
| 2024-03-08 | 29.7 | 30.88 | 29.6 | 30.6 | +2.14% | 56,611 | 172,464,556 |
| 2024-03-07 | 31.49 | 31.7 | 29.7 | 29.96 | -6.32% | 98,501 | 303,576,452 |
| 2024-03-06 | 32.36 | 33.35 | 31.84 | 31.98 | -3.35% | 93,890 | 303,422,877 |
| 2024-03-05 | 31.47 | 33.9 | 30.78 | 33.09 | +3.57% | 165,752 | 540,583,629 |
| 2024-03-04 | 32.5 | 32.75 | 30.62 | 31.95 | -2.59% | 107,192 | 340,754,273 |
| 2024-03-01 | 31.3 | 32.85 | 30.7 | 32.8 | +3.5% | 149,229 | 476,862,796 |
| 2024-02-29 | 29.6 | 31.7 | 29.3 | 31.69 | +4.21% | 122,275 | 377,607,926 |
| 2024-02-28 | 31.26 | 32.88 | 30.33 | 30.41 | -3.92% | 176,729 | 561,714,315 |
| 2024-02-27 | 30.6 | 31.88 | 30.31 | 31.65 | +1.7% | 130,634 | 408,326,449 |
| 2024-02-26 | 30.96 | 31.37 | 30.11 | 31.12 | -2.38% | 122,808 | 377,172,680 |
| 2024-02-23 | 30.56 | 32.95 | 30.49 | 31.88 | +3.78% | 174,780 | 552,479,674 |
| 2024-02-22 | 30.05 | 30.99 | 29.77 | 30.72 | +2.74% | 152,251 | 462,215,803 |
| 2024-02-21 | 29 | 32.09 | 28.51 | 29.9 | -4.69% | 209,565 | 629,545,282 |
| 2024-02-20 | 25.6 | 31.37 | 25.24 | 31.37 | +20.01% | 221,050 | 655,240,168 |
| 2024-02-19 | 24.7 | 26.63 | 24.7 | 26.14 | +9.37% | 109,750 | 281,000,188 |
| 2024-02-08 | 23.08 | 24.42 | 22.27 | 23.9 | +4% | 92,925 | 218,965,954 |
| 2024-02-07 | 24.32 | 25.35 | 22.8 | 22.98 | -5.43% | 113,581 | 271,466,610 |
| 2024-02-06 | 23 | 25.35 | 21.48 | 24.3 | +1.21% | 126,951 | 292,888,688 |
| 2024-02-05 | 26.79 | 27.41 | 23 | 24.01 | -16.49% | 149,282 | 369,023,773 |
| 2024-02-02 | 29.6 | 32 | 28.7 | 28.75 | -3.52% | 158,517 | 485,561,833 |
| 2024-02-01 | 29.94 | 31.89 | 28.68 | 29.8 | -5.99% | 158,710 | 475,594,797 |
| 2024-01-31 | 29.91 | 34 | 29.84 | 31.7 | +2.92% | 197,782 | 639,556,984 |
| 2024-01-30 | 29.01 | 31.6 | 28.25 | 30.8 | +2.09% | 162,153 | 483,343,091 |
| 2024-01-29 | 29.99 | 33 | 29.34 | 30.17 | -0.59% | 179,758 | 562,982,899 |
| 2024-01-26 | 33.17 | 33.3 | 30.31 | 30.35 | +0.03% | 213,225 | 676,720,432 |
| 2024-01-25 | 25.39 | 30.34 | 24.7 | 30.34 | +20.02% | 89,039 | 248,948,451 |
| 2024-01-24 | 24.2 | 25.33 | 23.63 | 25.28 | +4.59% | 53,399 | 131,300,497 |
| 2024-01-23 | 24.12 | 24.5 | 23.36 | 24.17 | +0.92% | 29,288 | 70,158,377 |
| 2024-01-22 | 25.58 | 25.97 | 23.66 | 23.95 | -6.23% | 29,678 | 73,365,777 |
| 2024-01-19 | 25.81 | 26.6 | 25.51 | 25.54 | -1.05% | 23,030 | 59,844,907 |
| 2024-01-18 | 25.58 | 25.99 | 24.93 | 25.81 | +0.19% | 17,828 | 45,336,147 |
| 2024-01-17 | 26.45 | 26.67 | 25.7 | 25.76 | -2.61% | 16,070 | 42,069,379 |
| 2024-01-16 | 26.7 | 26.7 | 26.09 | 26.45 | -0.79% | 17,090 | 44,942,633 |
| 2024-01-15 | 26.54 | 27.28 | 26.54 | 26.66 | -0.04% | 20,285 | 54,539,938 |
| 2024-01-12 | 27.19 | 27.59 | 26.63 | 26.67 | -2.16% | 17,279 | 46,591,151 |
| 2024-01-11 | 26.41 | 27.28 | 26.4 | 27.26 | +3.22% | 29,334 | 79,109,938 |
| 2024-01-10 | 27.65 | 27.89 | 26.35 | 26.41 | -4.59% | 38,269 | 102,622,506 |
| 2024-01-09 | 28.07 | 28.4 | 27.2 | 27.68 | -0.61% | 23,369 | 64,819,531 |
| 2024-01-08 | 28.02 | 28.23 | 27.51 | 27.85 | -0.57% | 22,020 | 61,386,559 |
| 2024-01-05 | 29.04 | 29.04 | 27.8 | 28.01 | -3.55% | 28,238 | 79,810,740 |
| 2024-01-04 | 29.16 | 29.23 | 27.9 | 29.04 | -0.55% | 30,777 | 88,317,566 |
| 2024-01-03 | 28.45 | 30.17 | 28.05 | 29.2 | +2.46% | 56,329 | 164,993,768 |
| 2024-01-02 | 29.16 | 29.7 | 28.45 | 28.5 | -2.06% | 31,911 | 92,653,079 |
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：