股票概览
29.1
-3.23%
-0.97
29.5
开盘价
30.84
最高价
29
最低价
52,989
成交量
数据更新至: 2024-03-29
技术指标
28.67
MA5 (5日均线)
29.08
MA10 (10日均线)
26.40
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 | 29.5 | 30.84 | 29 | 29.1 | -3.23% | 52,989 | 158,455,819 |
| 2024-03-28 | 27.6 | 30.3 | 27.28 | 30.07 | +3.94% | 70,778 | 207,258,843 |
| 2024-03-27 | 28.62 | 30.37 | 28.09 | 28.93 | +4.25% | 76,576 | 223,972,179 |
| 2024-03-26 | 27.72 | 28.5 | 26.5 | 27.75 | +0.91% | 43,908 | 120,523,555 |
| 2024-03-25 | 28.55 | 29.41 | 27.25 | 27.5 | -4.55% | 54,573 | 155,366,346 |
| 2024-03-22 | 30.28 | 31.44 | 28.6 | 28.81 | -6.85% | 73,615 | 221,910,611 |
| 2024-03-21 | 30.2 | 32.99 | 30.01 | 30.93 | -2.89% | 110,233 | 344,913,526 |
| 2024-03-20 | 29 | 33.2 | 28.2 | 31.85 | +4.49% | 151,446 | 450,503,324 |
| 2024-03-19 | 25.46 | 30.48 | 25.43 | 30.48 | +20% | 133,612 | 392,529,942 |
| 2024-03-18 | 24.65 | 25.75 | 24.39 | 25.4 | +3.04% | 48,875 | 122,731,483 |
| 2024-03-15 | 23.83 | 25.38 | 23.28 | 24.65 | +2.75% | 47,591 | 115,882,814 |
| 2024-03-14 | 24.2 | 24.67 | 23.2 | 23.99 | -1.52% | 33,786 | 80,582,458 |
| 2024-03-13 | 24.14 | 26.12 | 24.1 | 24.36 | +1% | 49,836 | 123,121,319 |
| 2024-03-12 | 23.31 | 24.24 | 23.23 | 24.12 | +3.56% | 40,104 | 95,526,065 |
| 2024-03-11 | 23.02 | 23.29 | 22.68 | 23.29 | +1.97% | 25,161 | 57,954,555 |
| 2024-03-08 | 23.11 | 23.39 | 22.4 | 22.84 | -0.52% | 29,615 | 67,484,417 |
| 2024-03-07 | 23.6 | 24.19 | 22.96 | 22.96 | -3.65% | 37,228 | 87,960,217 |
| 2024-03-06 | 23.82 | 24.15 | 23.18 | 23.83 | +0.04% | 33,434 | 79,167,248 |
| 2024-03-05 | 23.29 | 24 | 22.86 | 23.82 | +2.32% | 50,866 | 119,966,115 |
| 2024-03-04 | 23.3 | 23.65 | 22.4 | 23.28 | -0.98% | 38,666 | 89,214,714 |
| 2024-03-01 | 22.7 | 23.73 | 22.33 | 23.51 | +3.8% | 48,442 | 112,593,608 |
| 2024-02-29 | 21.44 | 22.77 | 20.95 | 22.65 | +6.19% | 49,877 | 111,016,556 |
| 2024-02-28 | 24.91 | 24.91 | 20.68 | 21.33 | -12.97% | 69,907 | 162,983,435 |
| 2024-02-27 | 23.15 | 24.8 | 22.8 | 24.51 | +4.43% | 65,761 | 156,249,780 |
| 2024-02-26 | 24.5 | 25.35 | 22.4 | 23.47 | -3.26% | 91,662 | 215,977,011 |
| 2024-02-23 | 20.23 | 24.26 | 19.8 | 24.26 | +19.98% | 62,209 | 136,194,613 |
| 2024-02-22 | 19 | 20.22 | 19 | 20.22 | +5.53% | 48,361 | 94,932,823 |
| 2024-02-21 | 17.75 | 21.62 | 17.6 | 19.16 | +5.39% | 55,859 | 109,278,918 |
| 2024-02-20 | 17.59 | 18.77 | 16.6 | 18.18 | +5.15% | 35,997 | 64,953,797 |
| 2024-02-19 | 15.97 | 17.3 | 15.96 | 17.29 | +11.05% | 44,337 | 74,338,929 |
| 2024-02-08 | 14.59 | 15.6 | 12.98 | 15.57 | +8.65% | 47,227 | 67,494,719 |
| 2024-02-07 | 16.4 | 16.79 | 14.08 | 14.33 | -13.99% | 53,903 | 80,600,440 |
| 2024-02-06 | 16.06 | 17.94 | 14.73 | 16.66 | -3.59% | 37,516 | 59,800,440 |
| 2024-02-05 | 20.5 | 20.69 | 16.67 | 17.28 | -16.56% | 34,373 | 61,393,042 |
| 2024-02-02 | 22.41 | 23.06 | 19.88 | 20.71 | -8.12% | 21,297 | 45,378,882 |
| 2024-02-01 | 22.74 | 22.93 | 21.9 | 22.54 | -0.88% | 16,781 | 37,661,492 |
| 2024-01-31 | 24.99 | 24.99 | 22.57 | 22.74 | -7.18% | 15,228 | 35,807,917 |
| 2024-01-30 | 25.86 | 25.86 | 24.43 | 24.5 | -4.63% | 10,634 | 26,627,166 |
| 2024-01-29 | 27.76 | 27.9 | 25.65 | 25.69 | -5.41% | 13,743 | 36,082,896 |
| 2024-01-26 | 27.21 | 27.88 | 27.1 | 27.16 | -0.04% | 15,500 | 42,536,985 |
| 2024-01-25 | 25.66 | 27.2 | 25.5 | 27.17 | +5.88% | 16,744 | 44,506,795 |
| 2024-01-24 | 25.51 | 26.19 | 24.67 | 25.66 | +1.1% | 12,524 | 31,778,975 |
| 2024-01-23 | 25.6 | 25.9 | 25.1 | 25.38 | -1.7% | 13,040 | 33,124,179 |
| 2024-01-22 | 27.49 | 27.68 | 25.5 | 25.82 | -6.04% | 15,026 | 40,023,415 |
| 2024-01-19 | 28.18 | 28.53 | 27.29 | 27.48 | -2.48% | 12,249 | 33,883,639 |
| 2024-01-18 | 28.45 | 28.88 | 27.3 | 28.18 | -0.74% | 16,190 | 45,145,417 |
| 2024-01-17 | 29.22 | 29.31 | 28.38 | 28.39 | -2.57% | 10,666 | 30,747,497 |
| 2024-01-16 | 29.78 | 29.92 | 23.71 | 29.14 | -1.65% | 14,105 | 40,973,189 |
| 2024-01-15 | 29.88 | 29.88 | 29.44 | 29.63 | -0.9% | 7,585 | 22,460,864 |
| 2024-01-12 | 30.39 | 30.65 | 29.81 | 29.9 | -1.94% | 8,784 | 26,484,091 |
| 2024-01-11 | 29.73 | 30.6 | 29.7 | 30.49 | +2.49% | 10,704 | 32,411,520 |
| 2024-01-10 | 30.09 | 30.35 | 29.29 | 29.75 | -1.98% | 11,097 | 32,962,923 |
| 2024-01-09 | 30.2 | 30.85 | 29.8 | 30.35 | +1.1% | 9,762 | 29,551,898 |
| 2024-01-08 | 30.63 | 30.63 | 30 | 30.02 | -1.99% | 7,790 | 23,534,052 |
| 2024-01-05 | 31.33 | 31.45 | 30.43 | 30.63 | -1.89% | 10,744 | 33,112,896 |
| 2024-01-04 | 31.3 | 31.5 | 30.91 | 31.22 | -0.38% | 8,054 | 25,188,782 |
| 2024-01-03 | 31.13 | 31.4 | 30.66 | 31.34 | +0.64% | 12,183 | 37,798,427 |
| 2024-01-02 | 31.58 | 31.66 | 31.06 | 31.14 | -1.08% | 12,314 | 38,583,751 |
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：