股票概览
29.48
-2.06%
-0.62
29.4
开盘价
29.86
最高价
28.77
最低价
244,927
成交量
数据更新至: 2024-03-29
技术指标
31.45
MA5 (5日均线)
31.41
MA10 (10日均线)
30.87
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 | 29.4 | 29.86 | 28.77 | 29.48 | -2.06% | 244,927 | 716,568,434 |
| 2024-03-28 | 28 | 32.11 | 27.99 | 30.1 | -3.22% | 493,195 | 1,455,113,318 |
| 2024-03-27 | 32 | 32.66 | 31.1 | 31.1 | -10.01% | 160,362 | 507,954,400 |
| 2024-03-26 | 31.56 | 35.19 | 31.52 | 34.56 | +8.03% | 671,420 | 2,326,690,778 |
| 2024-03-25 | 33.13 | 34.09 | 31.82 | 31.99 | -0.71% | 375,336 | 1,242,876,895 |
| 2024-03-22 | 30.5 | 32.98 | 30.35 | 32.22 | +4.61% | 369,335 | 1,173,649,477 |
| 2024-03-21 | 31.16 | 31.43 | 30.23 | 30.8 | -1.19% | 204,064 | 628,071,929 |
| 2024-03-20 | 31.28 | 31.55 | 30.8 | 31.17 | -1.33% | 206,013 | 640,338,025 |
| 2024-03-19 | 30.9 | 33 | 30.37 | 31.59 | +1.54% | 357,628 | 1,137,042,754 |
| 2024-03-18 | 30.55 | 31.65 | 30.55 | 31.11 | +2.07% | 285,344 | 886,873,118 |
| 2024-03-15 | 29.91 | 30.5 | 29.45 | 30.48 | +1.94% | 190,495 | 573,182,447 |
| 2024-03-14 | 29.47 | 30.64 | 29.28 | 29.9 | -0.1% | 188,224 | 564,018,004 |
| 2024-03-13 | 30.52 | 30.86 | 29.79 | 29.93 | -1.16% | 184,822 | 557,263,167 |
| 2024-03-12 | 30.88 | 31.27 | 29.94 | 30.28 | -1.43% | 240,800 | 734,736,799 |
| 2024-03-11 | 29.25 | 30.92 | 28.98 | 30.72 | +2.57% | 258,480 | 774,042,047 |
| 2024-03-08 | 29 | 30.18 | 28.5 | 29.95 | +3.7% | 262,634 | 775,164,490 |
| 2024-03-07 | 29.86 | 30.24 | 28.68 | 28.88 | -3.48% | 229,615 | 676,334,497 |
| 2024-03-06 | 30 | 30.4 | 28.72 | 29.92 | -3.17% | 343,324 | 1,018,298,841 |
| 2024-03-05 | 31.4 | 32.37 | 30.5 | 30.9 | -4.66% | 351,773 | 1,106,697,618 |
| 2024-03-04 | 30.14 | 33 | 29.66 | 32.41 | +7.75% | 408,089 | 1,284,078,775 |
| 2024-03-01 | 29.58 | 30.63 | 29.08 | 30.08 | +0.67% | 354,157 | 1,057,412,867 |
| 2024-02-29 | 27.5 | 29.9 | 27.5 | 29.88 | +6.83% | 368,381 | 1,075,141,854 |
| 2024-02-28 | 29.78 | 31.66 | 27.75 | 27.97 | -8.2% | 443,188 | 1,322,374,991 |
| 2024-02-27 | 27.94 | 30.97 | 27.5 | 30.47 | +5.21% | 440,248 | 1,284,473,043 |
| 2024-02-26 | 27.2 | 29.99 | 26.3 | 28.96 | +5.85% | 447,032 | 1,263,592,290 |
| 2024-02-23 | 26.21 | 28 | 25.4 | 27.36 | +7.25% | 496,290 | 1,325,021,731 |
| 2024-02-22 | 24.51 | 25.51 | 24.51 | 25.51 | +10% | 377,795 | 952,620,164 |
| 2024-02-21 | 22.89 | 24.07 | 22.46 | 23.19 | -1.02% | 269,981 | 629,787,610 |
| 2024-02-20 | 23.5 | 24.49 | 22.94 | 23.43 | +4.64% | 408,874 | 967,330,432 |
| 2024-02-19 | 21.01 | 22.39 | 21.01 | 22.39 | +10.02% | 172,248 | 377,348,235 |
| 2024-02-08 | 19.16 | 20.5 | 17.72 | 20.35 | +7.05% | 317,903 | 607,596,113 |
| 2024-02-07 | 19.13 | 20.8 | 18.55 | 19.01 | -0.11% | 258,445 | 509,646,581 |
| 2024-02-06 | 18.01 | 19.61 | 17.12 | 19.03 | +1.44% | 181,978 | 335,060,230 |
| 2024-02-05 | 20.72 | 20.78 | 18.76 | 18.76 | -9.98% | 165,642 | 320,038,022 |
| 2024-02-02 | 22.16 | 22.53 | 20.03 | 20.84 | -5.7% | 129,042 | 274,232,628 |
| 2024-02-01 | 22 | 22.72 | 21.42 | 22.1 | +0.32% | 117,020 | 258,821,577 |
| 2024-01-31 | 23.5 | 23.52 | 21.9 | 22.03 | -5.81% | 122,288 | 276,177,589 |
| 2024-01-30 | 24.08 | 24.6 | 23.3 | 23.39 | -3.47% | 112,262 | 268,689,751 |
| 2024-01-29 | 26.13 | 26.35 | 24.21 | 24.23 | -6.52% | 153,845 | 382,401,483 |
| 2024-01-26 | 26.51 | 26.97 | 25.89 | 25.92 | -2.15% | 162,221 | 428,216,353 |
| 2024-01-25 | 25.29 | 26.58 | 25.19 | 26.49 | +4.74% | 183,060 | 477,328,266 |
| 2024-01-24 | 25.57 | 25.83 | 24.35 | 25.29 | -1.21% | 143,288 | 358,222,471 |
| 2024-01-23 | 25.15 | 25.9 | 24.88 | 25.6 | +2.36% | 164,348 | 418,189,917 |
| 2024-01-22 | 26.8 | 26.86 | 24.66 | 25.01 | -5.27% | 176,967 | 457,323,022 |
| 2024-01-19 | 27.23 | 27.49 | 26.22 | 26.4 | -4.14% | 246,492 | 659,237,403 |
| 2024-01-18 | 26.44 | 27.6 | 25.75 | 27.54 | +4.68% | 228,615 | 610,918,249 |
| 2024-01-17 | 27 | 27.32 | 26.31 | 26.31 | -3.09% | 98,518 | 263,862,687 |
| 2024-01-16 | 27.22 | 27.35 | 26.66 | 27.15 | -1.31% | 116,355 | 312,983,302 |
| 2024-01-15 | 27.36 | 27.86 | 27 | 27.51 | +0.55% | 105,719 | 291,108,643 |
| 2024-01-12 | 27.85 | 27.97 | 27.05 | 27.36 | -1.69% | 159,191 | 437,277,600 |
| 2024-01-11 | 26.6 | 28.21 | 26.56 | 27.83 | +5.3% | 227,322 | 628,023,011 |
| 2024-01-10 | 27.12 | 27.35 | 26.33 | 26.43 | -2.97% | 123,000 | 328,305,805 |
| 2024-01-09 | 27.78 | 27.95 | 26.84 | 27.24 | -0.66% | 119,092 | 325,293,268 |
| 2024-01-08 | 28.39 | 28.43 | 27.38 | 27.42 | -2.66% | 101,885 | 282,454,095 |
| 2024-01-05 | 28.75 | 29.08 | 27.91 | 28.17 | -1.54% | 140,833 | 400,899,724 |
| 2024-01-04 | 29.31 | 29.46 | 28.6 | 28.61 | -2.39% | 134,266 | 386,846,509 |
| 2024-01-03 | 30.01 | 30.26 | 28.7 | 29.31 | -3.14% | 205,915 | 604,773,692 |
| 2024-01-02 | 30.86 | 31.08 | 30.16 | 30.26 | -2.89% | 186,835 | 570,017,495 |
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：