股票概览
33
+3.87%
+1.23
31.66
开盘价
33.3
最高价
31.65
最低价
90,433
成交量
数据更新至: 2024-03-29
技术指标
31.87
MA5 (5日均线)
31.24
MA10 (10日均线)
30.94
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 | 31.66 | 33.3 | 31.65 | 33 | +3.87% | 90,433 | 295,150,316 |
| 2024-03-28 | 31.83 | 32.25 | 31.55 | 31.77 | -0.53% | 69,961 | 223,132,653 |
| 2024-03-27 | 31.48 | 32.51 | 31.36 | 31.94 | +1.78% | 118,360 | 380,302,619 |
| 2024-03-26 | 31.13 | 31.42 | 31.03 | 31.38 | +0.42% | 60,539 | 188,896,049 |
| 2024-03-25 | 31.4 | 32 | 31.23 | 31.25 | -0.32% | 82,267 | 260,530,465 |
| 2024-03-22 | 31.5 | 31.72 | 30.93 | 31.35 | -0.63% | 88,172 | 276,013,159 |
| 2024-03-21 | 30.51 | 31.57 | 30.5 | 31.55 | +6.3% | 173,373 | 539,494,307 |
| 2024-03-20 | 29.83 | 29.88 | 29.43 | 29.68 | -0.84% | 56,595 | 167,764,108 |
| 2024-03-19 | 30.55 | 30.58 | 29.89 | 29.93 | -2.03% | 66,293 | 199,414,229 |
| 2024-03-18 | 30.3 | 30.58 | 30.16 | 30.55 | +0.63% | 46,413 | 140,988,555 |
| 2024-03-15 | 30.12 | 30.43 | 29.9 | 30.36 | 0% | 56,252 | 169,558,350 |
| 2024-03-14 | 30.6 | 30.77 | 30.21 | 30.36 | -0.85% | 60,226 | 183,122,961 |
| 2024-03-13 | 30.59 | 30.75 | 30 | 30.62 | +0.13% | 67,817 | 205,846,019 |
| 2024-03-12 | 30.41 | 30.73 | 30.25 | 30.58 | +0.36% | 45,155 | 137,717,130 |
| 2024-03-11 | 30.57 | 30.58 | 29.92 | 30.47 | +0.2% | 52,956 | 159,993,266 |
| 2024-03-08 | 30.13 | 30.52 | 30.01 | 30.41 | +0.7% | 35,673 | 107,952,298 |
| 2024-03-07 | 30.59 | 30.76 | 30.2 | 30.2 | -1.31% | 39,698 | 121,178,786 |
| 2024-03-06 | 31.12 | 31.16 | 30.17 | 30.6 | -1.67% | 78,448 | 239,650,535 |
| 2024-03-05 | 31.67 | 31.68 | 30.93 | 31.12 | -1.86% | 61,422 | 191,598,316 |
| 2024-03-04 | 31.61 | 31.95 | 31.39 | 31.71 | +0.09% | 49,858 | 157,524,958 |
| 2024-03-01 | 31.42 | 31.75 | 31.16 | 31.68 | +0.57% | 51,576 | 162,273,030 |
| 2024-02-29 | 30.86 | 31.5 | 30.71 | 31.5 | +1.74% | 45,998 | 143,598,379 |
| 2024-02-28 | 31.48 | 31.88 | 30.96 | 30.96 | -1.59% | 49,048 | 154,263,118 |
| 2024-02-27 | 31.35 | 31.46 | 30.92 | 31.46 | +0.19% | 45,893 | 143,143,049 |
| 2024-02-26 | 31.76 | 32.12 | 31.31 | 31.4 | -1.16% | 47,488 | 149,842,249 |
| 2024-02-23 | 31.93 | 32.49 | 31.52 | 31.77 | -0.31% | 51,960 | 165,262,393 |
| 2024-02-22 | 31.45 | 32.01 | 31.42 | 31.87 | +1.63% | 47,664 | 151,225,312 |
| 2024-02-21 | 31.74 | 32.26 | 31.31 | 31.36 | -1.82% | 81,346 | 258,715,580 |
| 2024-02-20 | 31.18 | 31.99 | 30.71 | 31.94 | +2.37% | 68,359 | 217,121,512 |
| 2024-02-19 | 31.84 | 31.84 | 30.1 | 31.2 | -0.95% | 82,807 | 256,539,593 |
| 2024-02-08 | 31.97 | 33.33 | 31.3 | 31.5 | -1.47% | 103,473 | 336,205,054 |
| 2024-02-07 | 30.4 | 32 | 30.37 | 31.97 | +4.85% | 119,419 | 376,311,740 |
| 2024-02-06 | 28.72 | 30.62 | 28.44 | 30.49 | +5.47% | 84,271 | 251,803,530 |
| 2024-02-05 | 27.94 | 29.56 | 27.18 | 28.91 | +2.19% | 78,879 | 222,942,806 |
| 2024-02-02 | 28.73 | 29.12 | 27.51 | 28.29 | -1.39% | 64,422 | 182,523,014 |
| 2024-02-01 | 29.82 | 30.28 | 28.68 | 28.69 | -4.01% | 71,380 | 209,783,139 |
| 2024-01-31 | 30.1 | 30.39 | 29.6 | 29.89 | -0.99% | 64,464 | 193,354,480 |
| 2024-01-30 | 30.79 | 30.92 | 30.08 | 30.19 | -2.55% | 53,847 | 164,430,134 |
| 2024-01-29 | 30.5 | 31.5 | 30.4 | 30.98 | +0.88% | 89,540 | 277,847,934 |
| 2024-01-26 | 30.6 | 31.5 | 29.43 | 30.71 | -0.68% | 127,826 | 388,468,240 |
| 2024-01-25 | 28.29 | 31.12 | 28.16 | 30.92 | +9.26% | 103,098 | 311,099,099 |
| 2024-01-24 | 28.07 | 28.4 | 27.3 | 28.3 | +1.18% | 41,008 | 113,789,783 |
| 2024-01-23 | 27.7 | 28.19 | 27.5 | 27.97 | 0% | 35,742 | 99,579,872 |
| 2024-01-22 | 29.13 | 29.24 | 27.81 | 27.97 | -4.02% | 36,190 | 102,692,268 |
| 2024-01-19 | 29.74 | 29.96 | 28.9 | 29.14 | -2.35% | 29,217 | 85,805,418 |
| 2024-01-18 | 29.05 | 29.9 | 28.26 | 29.84 | +2.58% | 67,473 | 195,797,071 |
| 2024-01-17 | 29.57 | 29.68 | 29.09 | 29.09 | -1.79% | 28,154 | 82,894,044 |
| 2024-01-16 | 29.66 | 29.81 | 29.26 | 29.62 | -0.6% | 32,960 | 97,307,324 |
| 2024-01-15 | 29.42 | 29.96 | 29.31 | 29.8 | +1.4% | 35,626 | 106,024,514 |
| 2024-01-12 | 29.3 | 29.86 | 29.27 | 29.39 | +0.03% | 32,228 | 95,470,033 |
| 2024-01-11 | 29.33 | 29.6 | 29.14 | 29.38 | -0.24% | 33,450 | 98,238,067 |
| 2024-01-10 | 29.19 | 29.88 | 29.09 | 29.45 | -0.1% | 52,067 | 154,082,834 |
| 2024-01-09 | 29.02 | 29.66 | 28.68 | 29.48 | +1.59% | 44,589 | 130,664,333 |
| 2024-01-08 | 29.34 | 29.65 | 29.02 | 29.02 | -1.09% | 48,714 | 143,057,960 |
| 2024-01-05 | 29.95 | 29.98 | 29.21 | 29.34 | -2.04% | 42,594 | 126,029,998 |
| 2024-01-04 | 29.44 | 29.99 | 29.18 | 29.95 | +1.56% | 60,876 | 180,643,945 |
| 2024-01-03 | 28.88 | 29.54 | 28.81 | 29.49 | +1.76% | 55,697 | 163,626,324 |
| 2024-01-02 | 28.5 | 29.39 | 28.41 | 28.98 | +1.26% | 55,132 | 159,836,441 |
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：