股票概览
34.67
+2.79%
+0.94
33.69
开盘价
35.2
最高价
33.68
最低价
26,208
成交量
数据更新至: 2024-03-29
技术指标
34.27
MA5 (5日均线)
35.99
MA10 (10日均线)
36.68
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 | 33.69 | 35.2 | 33.68 | 34.67 | +2.79% | 26,208 | 90,721,677 |
| 2024-03-28 | 33.54 | 34.31 | 33.48 | 33.73 | +0.54% | 20,780 | 70,586,090 |
| 2024-03-27 | 35.4 | 35.4 | 33.5 | 33.55 | -5.28% | 22,870 | 78,577,230 |
| 2024-03-26 | 34.12 | 36.29 | 33.94 | 35.42 | +4.18% | 35,984 | 125,804,638 |
| 2024-03-25 | 35.7 | 35.7 | 33.93 | 34 | -4.92% | 26,955 | 93,318,657 |
| 2024-03-22 | 37.6 | 37.72 | 35.73 | 35.76 | -5.25% | 26,788 | 97,595,330 |
| 2024-03-21 | 38.3 | 38.47 | 37.53 | 37.74 | -1.36% | 16,032 | 60,833,214 |
| 2024-03-20 | 38.19 | 38.73 | 37.89 | 38.26 | +0.34% | 15,457 | 59,150,537 |
| 2024-03-19 | 38.57 | 38.88 | 38.07 | 38.13 | -1.27% | 17,490 | 67,082,824 |
| 2024-03-18 | 38.2 | 38.62 | 37.84 | 38.62 | +1.9% | 23,514 | 90,066,367 |
| 2024-03-15 | 37.7 | 37.99 | 37.05 | 37.9 | -0.34% | 19,023 | 71,281,115 |
| 2024-03-14 | 38.55 | 38.9 | 37.44 | 38.03 | -1.68% | 19,186 | 73,200,157 |
| 2024-03-13 | 38.66 | 38.87 | 38.03 | 38.68 | 0% | 23,813 | 91,652,624 |
| 2024-03-12 | 38.5 | 39.16 | 38.25 | 38.68 | +0.39% | 32,831 | 126,755,609 |
| 2024-03-11 | 35.9 | 39 | 35.9 | 38.53 | +7.42% | 48,755 | 183,970,095 |
| 2024-03-08 | 36 | 36.7 | 35.44 | 35.87 | -0.5% | 16,991 | 60,964,415 |
| 2024-03-07 | 37 | 37.15 | 36.05 | 36.05 | -1.82% | 23,072 | 84,540,074 |
| 2024-03-06 | 36.18 | 36.96 | 35.71 | 36.72 | +1.21% | 22,465 | 81,857,066 |
| 2024-03-05 | 37 | 37 | 36.05 | 36.28 | -2.08% | 21,124 | 76,737,055 |
| 2024-03-04 | 37.59 | 38.19 | 36.81 | 37.05 | -1.41% | 18,705 | 69,658,755 |
| 2024-03-01 | 38 | 38.19 | 37.26 | 37.58 | -0.66% | 21,165 | 79,761,778 |
| 2024-02-29 | 36.03 | 37.86 | 35.87 | 37.83 | +4.42% | 40,678 | 150,355,630 |
| 2024-02-28 | 37.7 | 39.37 | 36.2 | 36.23 | -3.98% | 42,042 | 159,997,475 |
| 2024-02-27 | 36.91 | 37.75 | 36.6 | 37.73 | +2.25% | 22,528 | 83,769,811 |
| 2024-02-26 | 36.49 | 37.36 | 36.36 | 36.9 | +1.21% | 29,511 | 108,827,067 |
| 2024-02-23 | 36.58 | 36.79 | 35.83 | 36.46 | +0.75% | 23,447 | 84,959,199 |
| 2024-02-22 | 35.84 | 36.56 | 35.8 | 36.19 | +0.47% | 17,996 | 64,888,163 |
| 2024-02-21 | 35.56 | 37.32 | 35.3 | 36.02 | +0.47% | 28,872 | 104,962,813 |
| 2024-02-20 | 35.86 | 36.26 | 34.98 | 35.85 | -1.08% | 20,441 | 72,435,733 |
| 2024-02-19 | 38 | 38 | 35.97 | 36.24 | -2.71% | 28,247 | 103,514,148 |
| 2024-02-08 | 34.4 | 37.87 | 33.92 | 37.25 | +8.1% | 44,722 | 164,865,643 |
| 2024-02-07 | 31.85 | 34.5 | 31.57 | 34.46 | +8.57% | 48,596 | 163,915,928 |
| 2024-02-06 | 29.6 | 32.3 | 28.52 | 31.74 | +7.05% | 38,761 | 118,031,512 |
| 2024-02-05 | 32 | 32 | 28.91 | 29.65 | -7.69% | 46,064 | 136,917,689 |
| 2024-02-02 | 34.1 | 34.4 | 30.72 | 32.12 | -5.72% | 40,373 | 131,545,898 |
| 2024-02-01 | 34.35 | 34.95 | 33.65 | 34.07 | -1.45% | 26,805 | 91,701,369 |
| 2024-01-31 | 36.24 | 37.35 | 34.35 | 34.57 | -4.61% | 31,583 | 112,315,273 |
| 2024-01-30 | 37.6 | 37.95 | 36.1 | 36.24 | -3.62% | 27,130 | 100,516,865 |
| 2024-01-29 | 40.52 | 40.72 | 37.31 | 37.6 | -8.29% | 53,705 | 206,730,712 |
| 2024-01-26 | 42.37 | 42.7 | 40.9 | 41 | -3.57% | 29,583 | 123,484,013 |
| 2024-01-25 | 42.35 | 42.88 | 40.85 | 42.52 | +0.43% | 38,084 | 159,598,787 |
| 2024-01-24 | 41.33 | 44.21 | 40.72 | 42.34 | +4.54% | 50,491 | 213,850,463 |
| 2024-01-23 | 40.63 | 41.67 | 39.37 | 40.5 | -0.34% | 33,683 | 136,933,505 |
| 2024-01-22 | 43.01 | 43.74 | 40.02 | 40.64 | -5.97% | 46,385 | 194,693,097 |
| 2024-01-19 | 45.29 | 47.77 | 43.21 | 43.22 | -3.85% | 51,178 | 230,254,449 |
| 2024-01-18 | 45 | 45.3 | 43.65 | 44.95 | -0.11% | 53,953 | 239,451,153 |
| 2024-01-17 | 48.05 | 48.06 | 45 | 45 | -3.18% | 76,796 | 356,353,519 |
| 2024-01-16 | 42.32 | 46.48 | 42 | 46.48 | +10.01% | 38,152 | 173,122,785 |
| 2024-01-15 | 43.32 | 43.45 | 42.19 | 42.25 | -2.94% | 15,536 | 66,288,923 |
| 2024-01-12 | 42.88 | 44.35 | 42.58 | 43.53 | +1.47% | 25,194 | 109,989,793 |
| 2024-01-11 | 41.36 | 43.58 | 40.98 | 42.9 | +3.57% | 25,732 | 108,814,660 |
| 2024-01-10 | 41.12 | 42.5 | 40.52 | 41.42 | +0.29% | 16,491 | 68,526,408 |
| 2024-01-09 | 41.25 | 42.28 | 40.64 | 41.3 | +0.17% | 18,038 | 74,612,610 |
| 2024-01-08 | 42.88 | 43.29 | 41.22 | 41.23 | -3.87% | 18,301 | 76,700,628 |
| 2024-01-05 | 43.31 | 44.61 | 42.73 | 42.89 | -1.29% | 13,909 | 60,581,238 |
| 2024-01-04 | 44.3 | 44.32 | 42.85 | 43.45 | -1.92% | 17,218 | 74,618,111 |
| 2024-01-03 | 44.13 | 44.82 | 43.89 | 44.3 | -0.16% | 9,926 | 44,045,907 |
| 2024-01-02 | 45.84 | 45.96 | 44.3 | 44.37 | -3.25% | 16,377 | 73,311,860 |
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：