股票概览
33.96
+1.16%
+0.39
33.56
开盘价
34.09
最高价
33.29
最低价
107,263
成交量
数据更新至: 2024-03-29
技术指标
33.68
MA5 (5日均线)
34.41
MA10 (10日均线)
34.90
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 | 33.56 | 34.09 | 33.29 | 33.96 | +1.16% | 107,263 | 360,990,568 |
| 2024-03-28 | 32.93 | 33.84 | 32.92 | 33.57 | +1.94% | 125,354 | 420,587,981 |
| 2024-03-27 | 33.77 | 33.86 | 32.86 | 32.93 | -2.34% | 103,856 | 344,981,750 |
| 2024-03-26 | 34.17 | 34.49 | 33.53 | 33.72 | -1.4% | 95,685 | 324,089,146 |
| 2024-03-25 | 34.45 | 34.85 | 34.11 | 34.2 | -0.87% | 82,259 | 283,877,457 |
| 2024-03-22 | 35.07 | 35.15 | 34.29 | 34.5 | -1.88% | 101,235 | 350,149,315 |
| 2024-03-21 | 35.2 | 35.42 | 34.8 | 35.16 | +0.06% | 85,882 | 301,603,313 |
| 2024-03-20 | 35.32 | 35.58 | 34.98 | 35.14 | -0.37% | 78,466 | 276,143,771 |
| 2024-03-19 | 35.57 | 35.95 | 35.25 | 35.27 | -1.12% | 104,201 | 371,101,707 |
| 2024-03-18 | 35.08 | 35.69 | 34.9 | 35.67 | +1.68% | 123,205 | 437,363,389 |
| 2024-03-15 | 35.12 | 35.39 | 34.63 | 35.08 | -0.26% | 89,371 | 311,724,645 |
| 2024-03-14 | 35.38 | 35.59 | 34.83 | 35.17 | -1.21% | 97,611 | 343,703,724 |
| 2024-03-13 | 36.01 | 36.23 | 35.39 | 35.6 | -1.11% | 106,886 | 381,834,257 |
| 2024-03-12 | 35.63 | 36.13 | 35.47 | 36 | +1.21% | 130,196 | 467,795,356 |
| 2024-03-11 | 34.83 | 35.59 | 34.7 | 35.57 | +1.86% | 114,146 | 401,999,502 |
| 2024-03-08 | 35 | 35.18 | 34.52 | 34.92 | +0.03% | 92,857 | 322,937,023 |
| 2024-03-07 | 35.78 | 35.78 | 34.7 | 34.91 | -2.62% | 145,271 | 509,776,640 |
| 2024-03-06 | 36 | 36.1 | 35.21 | 35.85 | -0.31% | 140,574 | 501,260,459 |
| 2024-03-05 | 35.08 | 36.89 | 34.91 | 35.96 | +3.04% | 262,538 | 948,347,567 |
| 2024-03-04 | 34.92 | 35.06 | 34.45 | 34.9 | -0.51% | 102,624 | 357,277,412 |
| 2024-03-01 | 34.42 | 35.18 | 34.42 | 35.08 | +1.95% | 119,978 | 419,262,532 |
| 2024-02-29 | 33.52 | 34.45 | 33.52 | 34.41 | +2.11% | 116,500 | 398,622,644 |
| 2024-02-28 | 34.53 | 34.71 | 33.7 | 33.7 | -2.18% | 111,733 | 382,337,980 |
| 2024-02-27 | 33.67 | 34.49 | 33.51 | 34.45 | +2.16% | 97,525 | 332,131,712 |
| 2024-02-26 | 33.63 | 34.08 | 33.39 | 33.72 | +0.09% | 89,383 | 302,357,925 |
| 2024-02-23 | 33.62 | 34.06 | 33.19 | 33.69 | +0.48% | 99,778 | 335,539,990 |
| 2024-02-22 | 33.14 | 33.97 | 33.08 | 33.53 | +0.81% | 100,749 | 337,995,036 |
| 2024-02-21 | 32.41 | 33.84 | 32.16 | 33.26 | +2.37% | 129,741 | 430,562,118 |
| 2024-02-20 | 32.6 | 32.75 | 32.32 | 32.49 | -0.67% | 107,867 | 350,314,068 |
| 2024-02-19 | 33.31 | 33.47 | 32.55 | 32.71 | -1.42% | 133,673 | 440,112,645 |
| 2024-02-08 | 32.45 | 33.63 | 32.37 | 33.18 | +2.41% | 155,685 | 513,846,274 |
| 2024-02-07 | 31.62 | 32.66 | 31.35 | 32.4 | +2.6% | 193,747 | 622,636,766 |
| 2024-02-06 | 29.71 | 31.6 | 29.41 | 31.58 | +6.29% | 167,995 | 517,650,011 |
| 2024-02-05 | 29.5 | 30.16 | 28.29 | 29.71 | -0.97% | 173,638 | 511,178,177 |
| 2024-02-02 | 31.33 | 31.49 | 29 | 30 | -4.03% | 160,601 | 486,153,312 |
| 2024-02-01 | 31.19 | 31.8 | 30.73 | 31.26 | -0.6% | 96,856 | 303,049,280 |
| 2024-01-31 | 32.65 | 32.9 | 31.32 | 31.45 | -4.12% | 111,063 | 353,569,704 |
| 2024-01-30 | 32.86 | 33.48 | 32.73 | 32.8 | -0.67% | 85,676 | 283,555,853 |
| 2024-01-29 | 33.58 | 33.77 | 33.02 | 33.02 | -1.4% | 92,766 | 309,924,156 |
| 2024-01-26 | 33.8 | 33.85 | 33.35 | 33.49 | -1.03% | 98,577 | 330,574,080 |
| 2024-01-25 | 32.42 | 33.85 | 32.33 | 33.84 | +3.96% | 154,357 | 515,064,224 |
| 2024-01-24 | 32.4 | 32.66 | 31.33 | 32.55 | +1.02% | 107,262 | 343,180,898 |
| 2024-01-23 | 32 | 32.48 | 31.42 | 32.22 | +0.5% | 130,104 | 415,217,227 |
| 2024-01-22 | 32.08 | 32.93 | 31.82 | 32.06 | -0.12% | 175,824 | 570,238,613 |
| 2024-01-19 | 31.97 | 32.3 | 31.69 | 32.1 | -0.56% | 96,074 | 308,191,063 |
| 2024-01-18 | 31.6 | 32.49 | 30.93 | 32.28 | +1.29% | 168,619 | 531,168,187 |
| 2024-01-17 | 32.9 | 32.9 | 31.87 | 31.87 | -3.16% | 109,011 | 351,927,961 |
| 2024-01-16 | 32.77 | 32.98 | 32.31 | 32.91 | -0.03% | 104,873 | 342,329,479 |
| 2024-01-15 | 33.29 | 33.3 | 32.62 | 32.92 | -1.61% | 118,244 | 389,700,845 |
| 2024-01-12 | 33.98 | 33.98 | 33.3 | 33.46 | -1.62% | 96,014 | 322,685,848 |
| 2024-01-11 | 33.8 | 34.18 | 33.61 | 34.01 | +0.18% | 105,071 | 356,337,492 |
| 2024-01-10 | 34.16 | 34.63 | 33.81 | 33.95 | -1.14% | 73,069 | 249,235,440 |
| 2024-01-09 | 34.52 | 34.78 | 34.1 | 34.34 | -0.52% | 85,400 | 293,933,296 |
| 2024-01-08 | 35.23 | 35.47 | 34.52 | 34.52 | -1.74% | 98,351 | 342,648,954 |
| 2024-01-05 | 36.55 | 36.58 | 34.81 | 35.13 | -3.57% | 145,066 | 515,504,161 |
| 2024-01-04 | 36.86 | 36.97 | 36 | 36.43 | -1.17% | 82,547 | 300,485,105 |
| 2024-01-03 | 37 | 37.11 | 36.47 | 36.86 | -0.75% | 115,851 | 426,015,198 |
| 2024-01-02 | 37.5 | 37.75 | 37.07 | 37.14 | -0.64% | 111,259 | 416,304,498 |
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：