股票概览
29.6
+0.34%
+0.1
29.37
开盘价
29.64
最高价
28.8
最低价
14,493
成交量
数据更新至: 2024-03-29
技术指标
29.39
MA5 (5日均线)
30.49
MA10 (10日均线)
30.20
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 | 29.37 | 29.64 | 28.8 | 29.6 | +0.34% | 14,493 | 42,365,286 |
| 2024-03-28 | 28.64 | 29.9 | 28.41 | 29.5 | +3.95% | 18,934 | 55,543,623 |
| 2024-03-27 | 29.74 | 29.74 | 28.24 | 28.38 | -3.96% | 15,870 | 46,006,133 |
| 2024-03-26 | 29.91 | 30.18 | 29.04 | 29.55 | -1.17% | 17,224 | 50,998,087 |
| 2024-03-25 | 30.79 | 31.04 | 29.84 | 29.9 | -3.3% | 20,678 | 63,104,990 |
| 2024-03-22 | 31.67 | 31.89 | 30.65 | 30.92 | -2.28% | 19,330 | 60,090,130 |
| 2024-03-21 | 31.63 | 32.14 | 31.14 | 31.64 | -0.28% | 19,364 | 61,213,614 |
| 2024-03-20 | 31.68 | 31.89 | 31.15 | 31.73 | +0.25% | 20,200 | 63,638,478 |
| 2024-03-19 | 31.91 | 32.49 | 31.62 | 31.65 | -1.22% | 21,857 | 69,603,341 |
| 2024-03-18 | 31.45 | 32.07 | 31.02 | 32.04 | +2.33% | 31,926 | 101,011,948 |
| 2024-03-15 | 30.31 | 31.35 | 30.04 | 31.31 | +3.16% | 29,824 | 91,973,996 |
| 2024-03-14 | 30.69 | 31.5 | 29.87 | 30.35 | -0.75% | 24,651 | 75,414,298 |
| 2024-03-13 | 30.4 | 30.97 | 30.23 | 30.58 | +0.3% | 22,205 | 67,965,939 |
| 2024-03-12 | 29.75 | 30.65 | 29.67 | 30.49 | +2.63% | 30,041 | 90,896,629 |
| 2024-03-11 | 29.44 | 29.71 | 29.19 | 29.71 | +0.61% | 21,548 | 63,382,705 |
| 2024-03-08 | 29.2 | 29.66 | 28.88 | 29.53 | +0.92% | 19,008 | 55,755,878 |
| 2024-03-07 | 29.79 | 30.52 | 29.26 | 29.26 | -0.41% | 32,261 | 96,634,492 |
| 2024-03-06 | 28.72 | 29.7 | 28.72 | 29.38 | +1.84% | 21,350 | 62,466,866 |
| 2024-03-05 | 29.41 | 29.59 | 28.77 | 28.85 | -2.37% | 20,391 | 59,334,119 |
| 2024-03-04 | 29.71 | 29.8 | 28.82 | 29.55 | +0.44% | 20,698 | 60,868,171 |
| 2024-03-01 | 29 | 29.77 | 28.82 | 29.42 | +1.55% | 26,439 | 77,416,317 |
| 2024-02-29 | 27.63 | 28.98 | 27.51 | 28.97 | +4.58% | 34,518 | 98,283,387 |
| 2024-02-28 | 30.47 | 30.88 | 27.63 | 27.7 | -9.09% | 44,249 | 129,273,412 |
| 2024-02-27 | 29.59 | 30.47 | 29.3 | 30.47 | +1.6% | 24,553 | 73,585,647 |
| 2024-02-26 | 29.75 | 30.64 | 29.5 | 29.99 | +4.13% | 34,377 | 103,065,807 |
| 2024-02-23 | 27.9 | 28.98 | 27.58 | 28.8 | +3.45% | 22,045 | 62,485,847 |
| 2024-02-22 | 27.23 | 27.88 | 27.02 | 27.84 | +2.24% | 16,754 | 46,250,302 |
| 2024-02-21 | 27.29 | 28.1 | 27.02 | 27.23 | -0.98% | 25,325 | 69,985,514 |
| 2024-02-20 | 26.34 | 27.63 | 25.91 | 27.5 | +3.46% | 28,846 | 77,812,194 |
| 2024-02-19 | 26.5 | 26.93 | 25.82 | 26.58 | +4.28% | 35,287 | 93,276,727 |
| 2024-02-08 | 23.27 | 25.6 | 23.12 | 25.49 | +9.54% | 39,128 | 96,035,218 |
| 2024-02-07 | 23.28 | 24.09 | 22.6 | 23.27 | +0.69% | 46,923 | 110,064,756 |
| 2024-02-06 | 21.55 | 23.58 | 20.44 | 23.11 | +4.29% | 44,703 | 97,170,037 |
| 2024-02-05 | 24.22 | 24.24 | 22.16 | 22.16 | -9.99% | 41,404 | 93,855,295 |
| 2024-02-02 | 26.1 | 26.12 | 23.52 | 24.62 | -5.13% | 32,221 | 79,670,722 |
| 2024-02-01 | 25.67 | 26.33 | 25.04 | 25.95 | +1.8% | 22,804 | 58,872,802 |
| 2024-01-31 | 26.84 | 27.21 | 25.46 | 25.49 | -5.66% | 24,362 | 63,973,742 |
| 2024-01-30 | 27.96 | 28.2 | 26.9 | 27.02 | -2.98% | 15,964 | 43,911,634 |
| 2024-01-29 | 28.73 | 28.97 | 27.55 | 27.85 | -2.89% | 16,894 | 47,326,697 |
| 2024-01-26 | 29.24 | 29.38 | 28.49 | 28.68 | -1.88% | 17,126 | 49,557,006 |
| 2024-01-25 | 28.57 | 29.3 | 28.1 | 29.23 | +2.45% | 20,894 | 60,403,119 |
| 2024-01-24 | 28.6 | 28.72 | 27.2 | 28.53 | +0.81% | 20,796 | 58,309,058 |
| 2024-01-23 | 28.61 | 28.82 | 27.88 | 28.3 | -0.63% | 21,346 | 60,515,624 |
| 2024-01-22 | 30.33 | 30.56 | 28.2 | 28.48 | -7.05% | 32,785 | 96,212,410 |
| 2024-01-19 | 31.09 | 31.41 | 30.53 | 30.64 | -1.73% | 16,643 | 51,345,652 |
| 2024-01-18 | 31.49 | 31.81 | 30.31 | 31.18 | -1.7% | 24,894 | 76,726,319 |
| 2024-01-17 | 33.18 | 33.19 | 31.66 | 31.72 | -4.11% | 15,387 | 49,609,502 |
| 2024-01-16 | 33.38 | 33.45 | 32.52 | 33.08 | -1.46% | 18,942 | 62,311,128 |
| 2024-01-15 | 33.16 | 33.57 | 32.03 | 33.57 | +0.78% | 23,839 | 78,230,408 |
| 2024-01-12 | 34.41 | 34.58 | 33.3 | 33.31 | -3.59% | 17,166 | 58,040,040 |
| 2024-01-11 | 34.05 | 34.65 | 33.81 | 34.55 | +0.88% | 13,444 | 46,007,933 |
| 2024-01-10 | 34.91 | 34.91 | 33.79 | 34.25 | -1.55% | 12,460 | 42,779,747 |
| 2024-01-09 | 34.15 | 35.13 | 34 | 34.79 | +2.38% | 14,381 | 49,863,252 |
| 2024-01-08 | 35.14 | 35.14 | 33.91 | 33.98 | -2.64% | 18,107 | 62,198,455 |
| 2024-01-05 | 35.91 | 36.47 | 34.56 | 34.9 | -2.81% | 19,014 | 67,115,374 |
| 2024-01-04 | 36.58 | 36.74 | 35.71 | 35.91 | -1.91% | 16,517 | 59,430,382 |
| 2024-01-03 | 37.35 | 37.53 | 36.07 | 36.61 | -2.3% | 19,707 | 72,179,312 |
| 2024-01-02 | 37.49 | 37.99 | 37.43 | 37.47 | -0.24% | 15,986 | 60,268,744 |
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：