股票概览
31.19
+2.56%
+0.78
30.41
开盘价
31.23
最高价
30.4
最低价
31,378
成交量
数据更新至: 2024-03-29
技术指标
30.50
MA5 (5日均线)
30.23
MA10 (10日均线)
29.39
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 | 30.41 | 31.23 | 30.4 | 31.19 | +2.56% | 31,378 | 97,183,520 |
| 2024-03-28 | 30.2 | 30.55 | 30 | 30.41 | +0.66% | 21,893 | 66,383,455 |
| 2024-03-27 | 30.34 | 30.86 | 29.83 | 30.21 | -0.46% | 35,344 | 107,302,187 |
| 2024-03-26 | 30.33 | 30.5 | 30.03 | 30.35 | 0% | 23,530 | 71,308,683 |
| 2024-03-25 | 30.3 | 30.87 | 30.03 | 30.35 | +0.17% | 39,550 | 120,353,370 |
| 2024-03-22 | 30.03 | 30.43 | 29.78 | 30.3 | +0.3% | 32,839 | 98,951,893 |
| 2024-03-21 | 30.15 | 30.63 | 30.02 | 30.21 | -0.13% | 31,551 | 95,631,636 |
| 2024-03-20 | 29.4 | 30.38 | 29.31 | 30.25 | +2.65% | 50,528 | 151,833,824 |
| 2024-03-19 | 29.5 | 30.2 | 29.35 | 29.47 | -0.2% | 34,180 | 101,572,789 |
| 2024-03-18 | 29.25 | 29.73 | 29.2 | 29.53 | +0.51% | 31,543 | 92,708,376 |
| 2024-03-15 | 29 | 29.5 | 28.74 | 29.38 | +2.05% | 54,034 | 157,514,431 |
| 2024-03-14 | 28.7 | 28.9 | 28.38 | 28.79 | -0.62% | 34,644 | 99,245,433 |
| 2024-03-13 | 28.05 | 29.25 | 27.92 | 28.97 | +2.91% | 53,163 | 152,214,685 |
| 2024-03-12 | 28.43 | 28.52 | 27.79 | 28.15 | -1.4% | 34,126 | 95,741,416 |
| 2024-03-11 | 28.8 | 28.95 | 27.95 | 28.55 | -1.01% | 40,588 | 114,746,159 |
| 2024-03-08 | 28.46 | 29.39 | 28.4 | 28.84 | +0.95% | 43,505 | 126,002,092 |
| 2024-03-07 | 28.03 | 28.93 | 27.93 | 28.57 | +1.93% | 55,360 | 157,597,394 |
| 2024-03-06 | 28 | 28.4 | 27.82 | 28.03 | +0.18% | 32,613 | 91,445,399 |
| 2024-03-05 | 28.1 | 28.15 | 27.65 | 27.98 | -0.74% | 30,860 | 86,142,327 |
| 2024-03-04 | 28.2 | 28.23 | 27.4 | 28.19 | +0.07% | 41,731 | 116,259,670 |
| 2024-03-01 | 28.55 | 28.64 | 28.1 | 28.17 | -1.3% | 23,863 | 67,542,223 |
| 2024-02-29 | 27.85 | 28.55 | 27.78 | 28.54 | +2.15% | 37,884 | 106,908,196 |
| 2024-02-28 | 28.86 | 29.24 | 27.88 | 27.94 | -3.46% | 36,469 | 103,909,407 |
| 2024-02-27 | 28.55 | 29 | 28.41 | 28.94 | +1.37% | 23,748 | 68,052,765 |
| 2024-02-26 | 28.99 | 29.06 | 28.32 | 28.55 | -1.72% | 37,177 | 106,300,043 |
| 2024-02-23 | 29.5 | 29.5 | 28.45 | 29.05 | -0.51% | 30,999 | 89,275,724 |
| 2024-02-22 | 29.15 | 29.59 | 28.98 | 29.2 | +0.14% | 26,862 | 78,423,298 |
| 2024-02-21 | 28.96 | 29.93 | 28.74 | 29.16 | +1.25% | 55,120 | 162,606,905 |
| 2024-02-20 | 27.99 | 28.94 | 27.72 | 28.8 | +2.56% | 45,609 | 130,147,775 |
| 2024-02-19 | 28.11 | 28.34 | 27.81 | 28.08 | +0.72% | 43,646 | 122,684,556 |
| 2024-02-08 | 27.08 | 28.9 | 27 | 27.88 | +2.99% | 67,278 | 190,856,229 |
| 2024-02-07 | 26.46 | 27.48 | 26.36 | 27.07 | +2.31% | 52,339 | 141,522,721 |
| 2024-02-06 | 24.5 | 27.05 | 23.88 | 26.46 | +7.56% | 59,467 | 152,411,941 |
| 2024-02-05 | 25.49 | 25.49 | 23.96 | 24.6 | -3.87% | 80,272 | 197,790,823 |
| 2024-02-02 | 26.44 | 26.62 | 24.84 | 25.59 | -3.25% | 55,790 | 142,535,760 |
| 2024-02-01 | 27 | 27.1 | 26 | 26.45 | -2.04% | 38,133 | 101,025,632 |
| 2024-01-31 | 28 | 28.36 | 26.8 | 27 | -3.91% | 36,722 | 100,822,386 |
| 2024-01-30 | 28.89 | 28.94 | 27.93 | 28.1 | -3.07% | 15,486 | 44,028,857 |
| 2024-01-29 | 29.3 | 29.48 | 28.73 | 28.99 | -1.02% | 13,992 | 40,604,069 |
| 2024-01-26 | 29.33 | 30 | 29.01 | 29.29 | -0.14% | 24,762 | 72,930,183 |
| 2024-01-25 | 28.6 | 29.42 | 28.51 | 29.33 | +3.27% | 27,895 | 81,126,408 |
| 2024-01-24 | 28.1 | 28.76 | 27.4 | 28.4 | +1.68% | 25,082 | 70,722,411 |
| 2024-01-23 | 27.69 | 28.2 | 27.28 | 27.93 | +0.87% | 28,294 | 78,557,462 |
| 2024-01-22 | 29.6 | 29.6 | 27.5 | 27.69 | -6.17% | 44,602 | 125,696,320 |
| 2024-01-19 | 29.42 | 29.63 | 29.11 | 29.51 | +0.27% | 22,964 | 67,544,119 |
| 2024-01-18 | 29.79 | 29.79 | 28.69 | 29.43 | -1.47% | 41,363 | 120,470,579 |
| 2024-01-17 | 30.6 | 30.95 | 29.82 | 29.87 | -2.86% | 30,255 | 91,553,739 |
| 2024-01-16 | 30.93 | 30.99 | 30.13 | 30.75 | -0.9% | 27,035 | 82,387,856 |
| 2024-01-15 | 30.47 | 31.2 | 30.39 | 31.03 | +1.5% | 28,334 | 87,766,207 |
| 2024-01-12 | 30.29 | 31.02 | 30.2 | 30.57 | +0.92% | 18,946 | 58,098,017 |
| 2024-01-11 | 30.03 | 30.89 | 29.93 | 30.29 | +0.23% | 24,749 | 75,553,613 |
| 2024-01-10 | 30.82 | 30.82 | 30.08 | 30.22 | -1.4% | 20,000 | 60,669,777 |
| 2024-01-09 | 30.25 | 30.97 | 29.71 | 30.65 | +1.69% | 30,431 | 93,141,882 |
| 2024-01-08 | 30.94 | 30.99 | 30.14 | 30.14 | -2.62% | 28,971 | 88,793,644 |
| 2024-01-05 | 30.78 | 31.52 | 30.58 | 30.95 | +0.58% | 46,028 | 143,684,696 |
| 2024-01-04 | 30.99 | 31.23 | 30.68 | 30.77 | -0.87% | 17,234 | 53,137,030 |
| 2024-01-03 | 31 | 31.24 | 30.73 | 31.04 | -0.39% | 21,421 | 66,298,110 |
| 2024-01-02 | 30.64 | 31.48 | 30.57 | 31.16 | +1.93% | 28,713 | 89,506,548 |
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：