股票概览
29.38
+1.49%
+0.43
28.95
开盘价
30.18
最高价
28.86
最低价
62,560
成交量
数据更新至: 2024-03-29
技术指标
29.02
MA5 (5日均线)
28.90
MA10 (10日均线)
29.53
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 | 28.95 | 30.18 | 28.86 | 29.38 | +1.49% | 62,560 | 185,332,041 |
| 2024-03-28 | 28.5 | 29.14 | 28.11 | 28.95 | +1.22% | 49,280 | 141,789,374 |
| 2024-03-27 | 29.4 | 29.55 | 28.33 | 28.6 | -4.12% | 78,829 | 227,310,339 |
| 2024-03-26 | 28.45 | 29.88 | 28.25 | 29.83 | +5.22% | 110,194 | 321,551,154 |
| 2024-03-25 | 28.19 | 29.15 | 28.01 | 28.35 | +0.39% | 65,159 | 186,857,874 |
| 2024-03-22 | 28.09 | 28.74 | 27.78 | 28.24 | +0.5% | 53,420 | 150,588,117 |
| 2024-03-21 | 28.77 | 28.79 | 28.08 | 28.1 | -2.33% | 48,529 | 137,202,489 |
| 2024-03-20 | 28.53 | 29.15 | 28.53 | 28.77 | +0.24% | 47,011 | 135,406,228 |
| 2024-03-19 | 29.9 | 30.13 | 28.28 | 28.7 | -4.46% | 105,592 | 305,545,914 |
| 2024-03-18 | 30.57 | 30.8 | 29.24 | 30.04 | -3.72% | 109,662 | 327,892,347 |
| 2024-03-15 | 29.23 | 31.51 | 29.01 | 31.2 | +5.94% | 119,982 | 364,228,790 |
| 2024-03-14 | 29.3 | 29.71 | 29.16 | 29.45 | +0.24% | 29,434 | 86,540,354 |
| 2024-03-13 | 29.48 | 29.63 | 29.13 | 29.38 | +0.27% | 26,927 | 79,109,640 |
| 2024-03-12 | 30.18 | 30.18 | 29.15 | 29.3 | -2.37% | 40,232 | 118,440,602 |
| 2024-03-11 | 30.29 | 30.52 | 29.55 | 30.01 | -0.96% | 34,142 | 102,524,864 |
| 2024-03-08 | 30.31 | 30.84 | 29.76 | 30.3 | -1.24% | 39,025 | 117,803,213 |
| 2024-03-07 | 30.77 | 31.69 | 30.58 | 30.68 | -0.26% | 39,368 | 122,228,304 |
| 2024-03-06 | 30.45 | 31.19 | 30.21 | 30.76 | +1.02% | 37,991 | 116,635,841 |
| 2024-03-05 | 30.14 | 30.91 | 29.88 | 30.45 | +1% | 34,999 | 106,728,407 |
| 2024-03-04 | 30.85 | 31.41 | 30.07 | 30.15 | -3.33% | 56,836 | 172,343,938 |
| 2024-03-01 | 31.55 | 31.6 | 30.76 | 31.19 | -0.51% | 37,626 | 117,138,901 |
| 2024-02-29 | 31 | 31.54 | 29.95 | 31.35 | +0.87% | 61,762 | 190,577,385 |
| 2024-02-28 | 32 | 32.82 | 31.05 | 31.08 | -2.84% | 49,936 | 159,286,012 |
| 2024-02-27 | 31.95 | 32.27 | 31.49 | 31.99 | -0.71% | 56,304 | 178,845,140 |
| 2024-02-26 | 32.11 | 33.68 | 32.01 | 32.22 | -0.34% | 62,821 | 206,383,817 |
| 2024-02-23 | 31.55 | 32.66 | 31.17 | 32.33 | +2.73% | 61,534 | 197,457,123 |
| 2024-02-22 | 30.88 | 31.47 | 30.66 | 31.47 | +0.83% | 46,595 | 144,619,148 |
| 2024-02-21 | 31.49 | 32.85 | 31 | 31.21 | -0.89% | 92,527 | 295,586,336 |
| 2024-02-20 | 28.39 | 31.49 | 28.11 | 31.49 | +9.99% | 93,514 | 286,432,325 |
| 2024-02-19 | 28.5 | 29.06 | 27.88 | 28.63 | +2.4% | 45,604 | 130,649,762 |
| 2024-02-08 | 28.6 | 29.97 | 27.88 | 27.96 | -1.41% | 63,823 | 184,406,618 |
| 2024-02-07 | 26.89 | 28.59 | 26.78 | 28.36 | +5.43% | 58,675 | 162,742,893 |
| 2024-02-06 | 25.59 | 27.19 | 25.25 | 26.9 | +3.7% | 37,890 | 100,485,399 |
| 2024-02-05 | 25.2 | 26.41 | 24.3 | 25.94 | -0.31% | 33,319 | 84,731,918 |
| 2024-02-02 | 25.6 | 26.41 | 24.92 | 26.02 | +0.85% | 33,407 | 86,442,577 |
| 2024-02-01 | 25.24 | 26.89 | 24.9 | 25.8 | +2.38% | 32,791 | 84,886,576 |
| 2024-01-31 | 25.37 | 26 | 24.59 | 25.2 | -2.63% | 23,182 | 58,686,620 |
| 2024-01-30 | 26.2 | 26.88 | 25.77 | 25.88 | -2.08% | 18,758 | 49,573,412 |
| 2024-01-29 | 27.28 | 27.28 | 25.9 | 26.43 | 0% | 19,145 | 50,574,145 |
| 2024-01-26 | 27.16 | 27.6 | 26.37 | 26.43 | -2.69% | 30,816 | 83,074,761 |
| 2024-01-25 | 25.97 | 27.27 | 25.75 | 27.16 | +5.6% | 37,496 | 100,402,669 |
| 2024-01-24 | 25.26 | 25.88 | 24.78 | 25.72 | +1.78% | 21,303 | 54,065,288 |
| 2024-01-23 | 24.8 | 25.66 | 24.21 | 25.27 | +1.9% | 20,381 | 50,954,445 |
| 2024-01-22 | 26.18 | 26.2 | 24.5 | 24.8 | -5.27% | 27,197 | 69,035,894 |
| 2024-01-19 | 26.59 | 27.03 | 25.88 | 26.18 | -2.31% | 24,705 | 65,027,751 |
| 2024-01-18 | 26.06 | 26.85 | 25.78 | 26.8 | +1.59% | 32,944 | 86,767,194 |
| 2024-01-17 | 26.09 | 27.3 | 25.72 | 26.38 | +0.76% | 37,830 | 100,967,806 |
| 2024-01-16 | 25.37 | 26.21 | 24.88 | 26.18 | +2.39% | 29,643 | 76,474,031 |
| 2024-01-15 | 26.05 | 26.26 | 25.5 | 25.57 | -3.22% | 38,076 | 98,085,352 |
| 2024-01-12 | 26.49 | 27.49 | 26.37 | 26.42 | -2.4% | 45,177 | 121,380,954 |
| 2024-01-11 | 27.07 | 27.38 | 26.04 | 27.07 | -1.02% | 60,930 | 162,214,088 |
| 2024-01-10 | 27.1 | 28.3 | 27.1 | 27.35 | -0.58% | 53,107 | 146,454,096 |
| 2024-01-09 | 27.79 | 28 | 26.82 | 27.51 | -2.65% | 68,892 | 188,580,106 |
| 2024-01-08 | 27.17 | 28.35 | 27 | 28.26 | +5.8% | 105,195 | 293,270,547 |
| 2024-01-05 | 25.2 | 27.7 | 25.19 | 26.71 | +4.91% | 85,856 | 230,261,851 |
| 2024-01-04 | 24.77 | 26.18 | 24.71 | 25.46 | +3.16% | 54,573 | 139,328,211 |
| 2024-01-03 | 24.6 | 25.3 | 24.43 | 24.68 | -0.08% | 20,588 | 51,051,813 |
| 2024-01-02 | 24.99 | 25.21 | 24.67 | 24.7 | -1.24% | 14,956 | 37,272,239 |
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：