股票概览
30.3
+0.07%
+0.02
30.5
开盘价
30.83
最高价
29.68
最低价
67,795
成交量
数据更新至: 2024-03-29
技术指标
30.67
MA5 (5日均线)
33.08
MA10 (10日均线)
33.95
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 | 30.5 | 30.83 | 29.68 | 30.3 | +0.07% | 67,795 | 204,666,274 |
| 2024-03-28 | 29.45 | 30.89 | 29.45 | 30.28 | +2.82% | 89,777 | 271,507,593 |
| 2024-03-27 | 31.54 | 31.7 | 29.4 | 29.45 | -6.57% | 91,534 | 276,637,007 |
| 2024-03-26 | 31.82 | 32.16 | 30.8 | 31.52 | -0.88% | 87,803 | 277,776,766 |
| 2024-03-25 | 33.14 | 33.5 | 31.7 | 31.8 | -5.24% | 111,859 | 365,107,525 |
| 2024-03-22 | 35.07 | 35.29 | 33.39 | 33.56 | -4.28% | 123,741 | 418,680,169 |
| 2024-03-21 | 35.59 | 35.61 | 35 | 35.06 | -2.09% | 105,465 | 371,804,715 |
| 2024-03-20 | 35.45 | 36.48 | 35.45 | 35.81 | +0.03% | 92,927 | 333,985,245 |
| 2024-03-19 | 36.89 | 36.9 | 35.8 | 35.8 | -3.76% | 171,266 | 618,817,847 |
| 2024-03-18 | 36.94 | 37.45 | 36.51 | 37.2 | -1.14% | 223,615 | 826,257,289 |
| 2024-03-15 | 36.72 | 39 | 35.9 | 37.63 | +3.38% | 338,526 | 1,269,037,255 |
| 2024-03-14 | 34.9 | 36.78 | 33.8 | 36.4 | +4.33% | 309,939 | 1,104,895,721 |
| 2024-03-13 | 34.29 | 35.5 | 34.29 | 34.89 | +1.78% | 197,928 | 691,777,408 |
| 2024-03-12 | 34.33 | 34.8 | 34.05 | 34.28 | -0.15% | 120,237 | 413,447,495 |
| 2024-03-11 | 34.25 | 34.98 | 34 | 34.33 | +0.53% | 166,994 | 575,209,033 |
| 2024-03-08 | 32.47 | 34.68 | 31.88 | 34.15 | +4.85% | 174,012 | 582,900,361 |
| 2024-03-07 | 34.02 | 34.6 | 32 | 32.57 | -5.18% | 144,211 | 480,967,314 |
| 2024-03-06 | 33.87 | 35.3 | 33.62 | 34.35 | +0.26% | 134,547 | 465,213,515 |
| 2024-03-05 | 34.68 | 35.35 | 33.68 | 34.26 | -3.08% | 161,224 | 554,680,584 |
| 2024-03-04 | 34.8 | 35.5 | 34.15 | 35.35 | +2.02% | 236,036 | 823,275,335 |
| 2024-03-01 | 33.27 | 34.95 | 32.59 | 34.65 | +4.15% | 231,848 | 788,960,282 |
| 2024-02-29 | 30.65 | 33.44 | 30.65 | 33.27 | +2.94% | 174,382 | 568,845,357 |
| 2024-02-28 | 34.97 | 36.28 | 32.32 | 32.32 | -10% | 272,045 | 937,828,593 |
| 2024-02-27 | 33.86 | 36.5 | 33.7 | 35.91 | +6.21% | 271,807 | 965,730,319 |
| 2024-02-26 | 33.56 | 34.92 | 32.6 | 33.81 | -0.41% | 237,565 | 803,750,552 |
| 2024-02-23 | 32.99 | 35.92 | 32.6 | 33.95 | +1.07% | 322,570 | 1,091,753,962 |
| 2024-02-22 | 31.43 | 34.45 | 30.43 | 33.59 | +6.94% | 344,941 | 1,103,288,401 |
| 2024-02-21 | 28.4 | 31.41 | 28 | 31.41 | +10.02% | 174,412 | 529,095,341 |
| 2024-02-20 | 27.58 | 28.9 | 26.81 | 28.55 | +3.67% | 198,786 | 558,158,191 |
| 2024-02-19 | 26.8 | 27.8 | 25.51 | 27.54 | +2.8% | 218,429 | 590,870,009 |
| 2024-02-08 | 27.86 | 27.89 | 25.1 | 26.79 | -3.94% | 250,985 | 652,289,173 |
| 2024-02-07 | 25.56 | 27.89 | 24.75 | 27.89 | +10.02% | 106,688 | 287,230,920 |
| 2024-02-06 | 24.7 | 26.25 | 23.1 | 25.35 | +1% | 131,159 | 323,782,101 |
| 2024-02-05 | 27.52 | 27.92 | 24.97 | 25.1 | -9.06% | 134,058 | 347,959,687 |
| 2024-02-02 | 30.02 | 30.17 | 26.75 | 27.6 | -5.41% | 121,375 | 343,778,155 |
| 2024-02-01 | 29.01 | 29.7 | 28.15 | 29.18 | +0.55% | 99,758 | 288,998,241 |
| 2024-01-31 | 30.5 | 31.05 | 28.95 | 29.02 | -4.51% | 103,252 | 308,163,601 |
| 2024-01-30 | 31.66 | 31.96 | 30.25 | 30.39 | -4.16% | 98,681 | 305,899,305 |
| 2024-01-29 | 33.1 | 33.5 | 31.71 | 31.71 | -4.49% | 101,409 | 327,063,143 |
| 2024-01-26 | 33.17 | 34.49 | 33 | 33.2 | -1.16% | 131,409 | 442,941,086 |
| 2024-01-25 | 32.7 | 33.99 | 32.5 | 33.59 | +1.54% | 148,529 | 495,015,663 |
| 2024-01-24 | 32.97 | 33.74 | 32 | 33.08 | +0.43% | 139,728 | 457,872,593 |
| 2024-01-23 | 32.65 | 33.32 | 31.65 | 32.94 | -0.87% | 125,346 | 407,821,005 |
| 2024-01-22 | 33.63 | 34.63 | 32.55 | 33.23 | -1.19% | 134,561 | 454,986,860 |
| 2024-01-19 | 36 | 36.3 | 33.56 | 33.63 | -7.81% | 190,259 | 661,333,034 |
| 2024-01-18 | 38 | 38 | 35.38 | 36.48 | -6.77% | 208,148 | 758,055,925 |
| 2024-01-17 | 37 | 40.26 | 36.63 | 39.13 | +5.05% | 304,944 | 1,184,343,066 |
| 2024-01-16 | 36.32 | 38.22 | 35.24 | 37.25 | +2.36% | 231,826 | 855,371,460 |
| 2024-01-15 | 36.13 | 37.12 | 35.54 | 36.39 | +0.5% | 98,640 | 359,481,840 |
| 2024-01-12 | 37.63 | 37.63 | 36.11 | 36.21 | -3.82% | 125,433 | 459,430,233 |
| 2024-01-11 | 35.99 | 38 | 35.71 | 37.65 | +3.49% | 165,282 | 617,085,570 |
| 2024-01-10 | 38 | 38.1 | 36.38 | 36.38 | -4.41% | 169,651 | 626,843,966 |
| 2024-01-09 | 39.67 | 40.45 | 37 | 38.06 | -4.16% | 186,304 | 720,100,114 |
| 2024-01-08 | 39 | 41 | 38.66 | 39.71 | -2.26% | 134,498 | 535,528,491 |
| 2024-01-05 | 43 | 43 | 40 | 40.63 | -6.75% | 178,463 | 740,945,869 |
| 2024-01-04 | 42.34 | 44.81 | 39.84 | 43.57 | +1.33% | 206,067 | 883,773,565 |
| 2024-01-03 | 46 | 46 | 42.97 | 43 | -9.93% | 285,889 | 1,247,778,565 |
| 2024-01-02 | 46.55 | 50 | 46.52 | 47.74 | +3% | 307,052 | 1,481,121,143 |
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：