股票概览
32.93
-1.41%
-0.47
33.3
开盘价
33.64
最高价
32.52
最低价
13,875
成交量
数据更新至: 2024-03-29
技术指标
33.52
MA5 (5日均线)
34.84
MA10 (10日均线)
35.24
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 | 33.3 | 33.64 | 32.52 | 32.93 | -1.41% | 13,875 | 45,677,958 |
| 2024-03-28 | 33 | 33.57 | 32.71 | 33.4 | -0.77% | 26,452 | 87,679,536 |
| 2024-03-27 | 33.98 | 34.99 | 33.66 | 33.66 | -0.8% | 26,131 | 90,087,160 |
| 2024-03-26 | 33.69 | 34.34 | 33.37 | 33.93 | +0.68% | 13,162 | 44,601,742 |
| 2024-03-25 | 34.75 | 34.83 | 33.66 | 33.7 | -3.38% | 13,856 | 47,481,906 |
| 2024-03-22 | 35.95 | 36.22 | 34.56 | 34.88 | -3.62% | 22,750 | 79,709,545 |
| 2024-03-21 | 36.66 | 36.97 | 35.74 | 36.19 | -1.15% | 17,953 | 64,953,194 |
| 2024-03-20 | 36.53 | 36.74 | 35.96 | 36.61 | +0.19% | 14,618 | 53,184,332 |
| 2024-03-19 | 36.6 | 37.06 | 36.02 | 36.54 | -0.14% | 21,165 | 77,462,800 |
| 2024-03-18 | 37.33 | 37.82 | 35.71 | 36.59 | -2.11% | 31,390 | 114,242,774 |
| 2024-03-15 | 36.59 | 37.58 | 36.4 | 37.38 | +2.41% | 16,277 | 60,163,888 |
| 2024-03-14 | 36.95 | 37.57 | 36.25 | 36.5 | -2.12% | 17,729 | 65,361,907 |
| 2024-03-13 | 36.8 | 38.98 | 36.8 | 37.29 | +1.86% | 33,648 | 126,479,834 |
| 2024-03-12 | 35.27 | 37 | 35.01 | 36.61 | +4.01% | 23,351 | 84,412,824 |
| 2024-03-11 | 33.88 | 35.26 | 33.7 | 35.2 | +4.39% | 17,766 | 61,453,517 |
| 2024-03-08 | 34.13 | 34.55 | 33.3 | 33.72 | -0.62% | 11,577 | 39,156,907 |
| 2024-03-07 | 34.6 | 35.21 | 33.86 | 33.93 | -2.75% | 14,316 | 49,310,893 |
| 2024-03-06 | 34.43 | 35.39 | 33.91 | 34.89 | -0.46% | 14,172 | 49,165,508 |
| 2024-03-05 | 35.36 | 35.65 | 34.3 | 35.05 | -1.85% | 14,537 | 50,765,661 |
| 2024-03-04 | 35.93 | 36.16 | 35.08 | 35.71 | +0.28% | 16,816 | 59,879,345 |
| 2024-03-01 | 35.88 | 35.88 | 34.87 | 35.61 | -0.2% | 18,384 | 65,105,942 |
| 2024-02-29 | 34.99 | 35.88 | 34.5 | 35.68 | +1.97% | 24,925 | 87,682,291 |
| 2024-02-28 | 37.66 | 38.3 | 34.99 | 34.99 | -6.24% | 29,943 | 110,318,632 |
| 2024-02-27 | 36.04 | 37.32 | 35.92 | 37.32 | +2.33% | 20,635 | 75,546,715 |
| 2024-02-26 | 35.94 | 37.27 | 35.59 | 36.47 | +0.8% | 25,084 | 91,248,646 |
| 2024-02-23 | 35.12 | 36.49 | 34.91 | 36.18 | +2.2% | 27,672 | 98,873,486 |
| 2024-02-22 | 34.95 | 35.43 | 34.41 | 35.4 | -0.65% | 25,317 | 88,251,797 |
| 2024-02-21 | 32.75 | 36.95 | 32.75 | 35.63 | +7.61% | 42,324 | 149,762,556 |
| 2024-02-20 | 33.43 | 33.43 | 32.49 | 33.11 | -1.34% | 23,584 | 77,576,016 |
| 2024-02-19 | 34.11 | 35.16 | 32.64 | 33.56 | -1.21% | 28,916 | 97,432,608 |
| 2024-02-08 | 31.51 | 34.36 | 31.28 | 33.97 | +7.81% | 38,944 | 129,632,351 |
| 2024-02-07 | 30 | 33.27 | 30 | 31.51 | +4.68% | 43,958 | 140,180,246 |
| 2024-02-06 | 28.62 | 30.7 | 27.14 | 30.1 | +3.58% | 41,849 | 122,049,152 |
| 2024-02-05 | 31.81 | 32 | 28.59 | 29.06 | -9.05% | 49,448 | 147,065,542 |
| 2024-02-02 | 33.56 | 33.87 | 30.49 | 31.95 | -4.31% | 32,751 | 105,637,885 |
| 2024-02-01 | 34.3 | 34.35 | 33.03 | 33.39 | -2.85% | 29,311 | 98,352,954 |
| 2024-01-31 | 35.83 | 36.48 | 34.11 | 34.37 | -4.87% | 42,370 | 148,583,810 |
| 2024-01-30 | 37.5 | 37.75 | 35.62 | 36.13 | -6.91% | 48,014 | 177,052,421 |
| 2024-01-29 | 40.4 | 40.44 | 38.66 | 38.81 | -2.68% | 21,179 | 83,043,253 |
| 2024-01-26 | 40.7 | 41.25 | 39.74 | 39.88 | -1.75% | 15,509 | 62,981,310 |
| 2024-01-25 | 39.4 | 40.61 | 38.61 | 40.59 | +3.68% | 21,139 | 84,140,595 |
| 2024-01-24 | 39.5 | 39.97 | 37.67 | 39.15 | +0.03% | 22,625 | 87,464,501 |
| 2024-01-23 | 39.87 | 40.27 | 38.86 | 39.14 | -1.04% | 23,737 | 93,424,936 |
| 2024-01-22 | 43.23 | 43.23 | 39.41 | 39.55 | -7.89% | 27,086 | 110,622,500 |
| 2024-01-19 | 43.8 | 44.19 | 42.93 | 42.94 | -2.3% | 15,797 | 68,611,568 |
| 2024-01-18 | 44.51 | 44.7 | 42.93 | 43.95 | -1.72% | 15,201 | 66,287,330 |
| 2024-01-17 | 45.98 | 45.98 | 44.6 | 44.72 | -2.32% | 13,334 | 60,385,597 |
| 2024-01-16 | 45.89 | 46.42 | 44.88 | 45.78 | -0.26% | 11,209 | 51,140,605 |
| 2024-01-15 | 45.84 | 46.66 | 45.66 | 45.9 | -0.22% | 14,717 | 67,884,880 |
| 2024-01-12 | 45.91 | 47.14 | 45.81 | 46 | +0.02% | 16,055 | 74,634,294 |
| 2024-01-11 | 45.81 | 46.08 | 45.34 | 45.99 | +0.39% | 13,387 | 61,231,331 |
| 2024-01-10 | 44.32 | 46.2 | 44.01 | 45.81 | +2.94% | 15,330 | 69,676,357 |
| 2024-01-09 | 44.32 | 45.37 | 43.71 | 44.5 | +1.07% | 12,481 | 55,555,072 |
| 2024-01-08 | 45.8 | 45.94 | 44 | 44.03 | -4.01% | 12,064 | 53,809,284 |
| 2024-01-05 | 46.77 | 46.79 | 45.56 | 45.87 | -1.92% | 9,509 | 43,796,507 |
| 2024-01-04 | 47.65 | 47.65 | 46.54 | 46.77 | -1.56% | 7,449 | 34,868,310 |
| 2024-01-03 | 48.5 | 48.5 | 47.02 | 47.51 | -2.64% | 17,490 | 83,050,374 |
| 2024-01-02 | 48.6 | 49.68 | 47.82 | 48.8 | +0.51% | 15,424 | 75,055,426 |
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：