股票概览
30.44
+4.68%
+1.36
29.3
开盘价
30.8
最高价
29.3
最低价
17,164
成交量
数据更新至: 2024-03-29
技术指标
29.60
MA5 (5日均线)
30.82
MA10 (10日均线)
30.34
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 | 29.3 | 30.8 | 29.3 | 30.44 | +4.68% | 17,164 | 51,777,040 |
| 2024-03-28 | 28.38 | 29.6 | 28.38 | 29.08 | +1.36% | 12,240 | 35,654,413 |
| 2024-03-27 | 30.06 | 30.43 | 28.3 | 28.69 | -4.56% | 16,135 | 47,423,565 |
| 2024-03-26 | 29.71 | 30.48 | 29.47 | 30.06 | +1.18% | 19,662 | 59,102,919 |
| 2024-03-25 | 31.5 | 31.61 | 29.53 | 29.71 | -7.7% | 34,355 | 105,104,205 |
| 2024-03-22 | 33 | 33.89 | 31.9 | 32.19 | -2.54% | 49,835 | 163,295,114 |
| 2024-03-21 | 32 | 33.03 | 31.55 | 33.03 | +3.87% | 40,004 | 129,853,210 |
| 2024-03-20 | 31.75 | 32.09 | 31.38 | 31.8 | -1.12% | 27,390 | 86,705,380 |
| 2024-03-19 | 31 | 32.47 | 30.66 | 32.16 | +3.51% | 35,891 | 114,319,035 |
| 2024-03-18 | 30.48 | 31.21 | 30.36 | 31.07 | +1.8% | 25,601 | 78,994,078 |
| 2024-03-15 | 30.31 | 31 | 29.75 | 30.52 | +2.52% | 32,420 | 98,960,281 |
| 2024-03-14 | 29.98 | 30.43 | 29.4 | 29.77 | -0.7% | 15,867 | 47,573,992 |
| 2024-03-13 | 29.94 | 30.29 | 29.71 | 29.98 | -0.73% | 18,596 | 55,820,051 |
| 2024-03-12 | 29.8 | 30.2 | 29.57 | 30.2 | +0.94% | 19,165 | 57,392,252 |
| 2024-03-11 | 29.24 | 30.22 | 29.24 | 29.92 | +1.42% | 18,548 | 55,333,932 |
| 2024-03-08 | 29.9 | 30.26 | 29.04 | 29.5 | -1.04% | 18,106 | 53,232,556 |
| 2024-03-07 | 29.66 | 30.55 | 29.54 | 29.81 | +0.54% | 28,290 | 84,968,443 |
| 2024-03-06 | 28.68 | 29.78 | 28.66 | 29.65 | +1.96% | 25,158 | 74,086,463 |
| 2024-03-05 | 29.8 | 29.95 | 28.91 | 29.08 | -3.68% | 28,053 | 82,270,779 |
| 2024-03-04 | 30.31 | 30.56 | 28.8 | 30.19 | -2.52% | 54,533 | 161,587,404 |
| 2024-03-01 | 31.8 | 33.78 | 30.34 | 30.97 | -2.55% | 71,053 | 222,669,175 |
| 2024-02-29 | 26.88 | 32 | 26.88 | 31.78 | +15.73% | 73,940 | 220,986,796 |
| 2024-02-28 | 30 | 32.32 | 27 | 27.46 | -7.51% | 58,229 | 173,424,515 |
| 2024-02-27 | 29.1 | 29.8 | 28.72 | 29.69 | +0.37% | 25,214 | 74,065,896 |
| 2024-02-26 | 27.99 | 30.61 | 27.99 | 29.58 | +6.1% | 41,342 | 120,922,322 |
| 2024-02-23 | 27.82 | 27.88 | 27.07 | 27.88 | +1.34% | 27,954 | 76,854,001 |
| 2024-02-22 | 26.13 | 27.86 | 26.13 | 27.51 | +3.62% | 34,637 | 93,680,566 |
| 2024-02-21 | 25.14 | 27.41 | 24.9 | 26.55 | +4.32% | 35,027 | 93,500,629 |
| 2024-02-20 | 24.62 | 26.17 | 24.18 | 25.45 | +2.37% | 33,739 | 85,497,048 |
| 2024-02-19 | 23.3 | 26.49 | 23.3 | 24.86 | +7.16% | 43,282 | 107,809,347 |
| 2024-02-08 | 20.7 | 23.44 | 20.31 | 23.2 | +11.92% | 33,156 | 72,679,562 |
| 2024-02-07 | 22.77 | 22.95 | 20.51 | 20.73 | -5.77% | 31,969 | 69,083,168 |
| 2024-02-06 | 21.5 | 23.08 | 20 | 22 | +0.69% | 26,908 | 57,172,181 |
| 2024-02-05 | 23.5 | 25.5 | 21.42 | 21.85 | -14.98% | 28,838 | 65,165,828 |
| 2024-02-02 | 27.38 | 28.15 | 24.49 | 25.7 | -6.65% | 21,338 | 55,845,637 |
| 2024-02-01 | 27.41 | 29.38 | 27.03 | 27.53 | -2.45% | 15,101 | 41,715,276 |
| 2024-01-31 | 29.74 | 30.39 | 28.22 | 28.22 | -5.93% | 23,358 | 68,108,868 |
| 2024-01-30 | 31.05 | 31.44 | 29.86 | 30 | -2.91% | 16,146 | 49,314,765 |
| 2024-01-29 | 32.74 | 34.34 | 30.76 | 30.9 | -5.96% | 25,178 | 80,924,343 |
| 2024-01-26 | 32.26 | 33.23 | 32.26 | 32.86 | +1.42% | 12,461 | 40,870,884 |
| 2024-01-25 | 31.5 | 32.5 | 31.28 | 32.4 | +1.98% | 12,271 | 39,316,644 |
| 2024-01-24 | 30.85 | 32.41 | 30.53 | 31.77 | +2.98% | 17,037 | 53,629,034 |
| 2024-01-23 | 31.11 | 31.11 | 30.26 | 30.85 | -0.03% | 14,559 | 44,595,326 |
| 2024-01-22 | 32.83 | 33.15 | 30.26 | 30.86 | -6.17% | 15,453 | 49,070,884 |
| 2024-01-19 | 33.99 | 33.99 | 32.58 | 32.89 | -1.82% | 10,215 | 33,689,186 |
| 2024-01-18 | 34.18 | 34.18 | 32.55 | 33.5 | -1.35% | 13,265 | 44,001,730 |
| 2024-01-17 | 35.45 | 35.62 | 33.88 | 33.96 | -4.15% | 8,889 | 30,789,015 |
| 2024-01-16 | 35.03 | 35.6 | 34 | 35.43 | -0.14% | 16,419 | 57,335,991 |
| 2024-01-15 | 35.51 | 36.21 | 34.65 | 35.48 | +0.45% | 22,112 | 78,230,157 |
| 2024-01-12 | 35.02 | 36.7 | 34.68 | 35.32 | +0.89% | 24,096 | 85,930,985 |
| 2024-01-11 | 34.28 | 35.1 | 34.11 | 35.01 | +2.13% | 10,524 | 36,569,796 |
| 2024-01-10 | 34.48 | 34.73 | 33.82 | 34.28 | -0.92% | 10,053 | 34,462,992 |
| 2024-01-09 | 34.52 | 35.07 | 34.38 | 34.6 | +0.49% | 9,432 | 32,697,707 |
| 2024-01-08 | 34.6 | 35.31 | 34.4 | 34.43 | -1.18% | 10,160 | 35,332,060 |
| 2024-01-05 | 35.1 | 35.86 | 34.61 | 34.84 | -0.91% | 16,825 | 59,299,079 |
| 2024-01-04 | 36.05 | 37.18 | 35 | 35.16 | -0.51% | 24,953 | 88,712,495 |
| 2024-01-03 | 37.8 | 38.25 | 34.44 | 35.34 | -6.53% | 31,454 | 113,193,426 |
| 2024-01-02 | 37.35 | 38.52 | 37 | 37.81 | +0.27% | 15,695 | 59,546,706 |
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：