股票概览
31.27
+1.56%
+0.48
30.41
开盘价
31.42
最高价
30.41
最低价
2,354
成交量
数据更新至: 2024-03-29
技术指标
31.14
MA5 (5日均线)
31.53
MA10 (10日均线)
31.04
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 | 31.42 | 30.41 | 31.27 | +1.56% | 2,354 | 7,292,276 |
| 2024-03-28 | 30.61 | 31.53 | 30.45 | 30.79 | -1.41% | 2,813 | 8,725,973 |
| 2024-03-27 | 31.23 | 31.45 | 30.6 | 31.23 | 0% | 2,928 | 9,088,292 |
| 2024-03-26 | 31.19 | 31.51 | 30.44 | 31.23 | +0.13% | 3,156 | 9,736,148 |
| 2024-03-25 | 31.65 | 31.65 | 30.67 | 31.19 | -1.36% | 6,244 | 19,457,201 |
| 2024-03-22 | 32.24 | 32.35 | 31.33 | 31.62 | -2.14% | 3,718 | 11,826,261 |
| 2024-03-21 | 32.37 | 32.94 | 31.67 | 32.31 | +0.31% | 3,407 | 11,033,951 |
| 2024-03-20 | 32.04 | 32.6 | 31.82 | 32.21 | +0.75% | 3,013 | 9,693,709 |
| 2024-03-19 | 31.51 | 32.83 | 31.51 | 31.97 | +1.46% | 6,472 | 20,877,347 |
| 2024-03-18 | 31.48 | 31.55 | 30.95 | 31.51 | +1.97% | 4,536 | 14,211,824 |
| 2024-03-15 | 30.2 | 30.97 | 30.17 | 30.9 | +1.38% | 2,535 | 7,753,440 |
| 2024-03-14 | 30.4 | 30.82 | 30.19 | 30.48 | -0.72% | 3,098 | 9,447,493 |
| 2024-03-13 | 30.1 | 31.49 | 30.1 | 30.7 | -1.1% | 3,585 | 11,116,357 |
| 2024-03-12 | 30.91 | 31.29 | 30.51 | 31.04 | +1.74% | 4,491 | 13,874,676 |
| 2024-03-11 | 30 | 30.86 | 29.91 | 30.51 | +0.96% | 1,539 | 4,675,328 |
| 2024-03-08 | 29.99 | 30.48 | 29.88 | 30.22 | +0.67% | 1,772 | 5,342,724 |
| 2024-03-07 | 30.11 | 30.96 | 29.72 | 30.02 | -0.99% | 3,662 | 11,095,571 |
| 2024-03-06 | 30.01 | 30.76 | 29.89 | 30.32 | +0.13% | 2,849 | 8,644,322 |
| 2024-03-05 | 30.96 | 31.2 | 30.06 | 30.28 | -2.61% | 4,277 | 13,081,329 |
| 2024-03-04 | 31.7 | 31.7 | 30.6 | 31.09 | -0.7% | 4,209 | 13,092,712 |
| 2024-03-01 | 31.43 | 31.85 | 30.6 | 31.31 | -0.79% | 9,778 | 30,313,899 |
| 2024-02-29 | 31.99 | 31.99 | 30.45 | 31.56 | +1.15% | 7,435 | 23,410,885 |
| 2024-02-28 | 33.86 | 34.15 | 31.04 | 31.2 | -7.83% | 8,206 | 26,227,148 |
| 2024-02-27 | 32.45 | 34.04 | 32.16 | 33.85 | +2.95% | 3,510 | 11,700,117 |
| 2024-02-26 | 31.72 | 33.53 | 31.72 | 32.88 | +2.75% | 5,171 | 17,034,057 |
| 2024-02-23 | 31.42 | 32.07 | 31.32 | 32 | +1.3% | 3,227 | 10,233,988 |
| 2024-02-22 | 30.8 | 31.79 | 30.8 | 31.59 | +0.64% | 1,593 | 5,014,428 |
| 2024-02-21 | 31.38 | 31.7 | 30.3 | 31.39 | +2.15% | 2,647 | 8,297,339 |
| 2024-02-20 | 30.01 | 31.28 | 30.01 | 30.73 | -1.25% | 2,647 | 8,022,824 |
| 2024-02-19 | 30 | 32.35 | 29.63 | 31.12 | +4.99% | 4,698 | 14,691,948 |
| 2024-02-08 | 28.96 | 30 | 26.05 | 29.64 | +13.82% | 5,811 | 16,442,508 |
| 2024-02-07 | 25.98 | 26.49 | 25.27 | 26.04 | +0.23% | 4,805 | 12,427,557 |
| 2024-02-06 | 25.26 | 26.96 | 23.46 | 25.98 | +0.81% | 4,226 | 10,619,400 |
| 2024-02-05 | 28.93 | 28.93 | 24.75 | 25.77 | -12.67% | 5,902 | 15,719,854 |
| 2024-02-02 | 30.61 | 31.17 | 28.29 | 29.51 | -3.59% | 4,120 | 12,283,285 |
| 2024-02-01 | 30.52 | 31.34 | 29.43 | 30.61 | +0.33% | 2,455 | 7,471,175 |
| 2024-01-31 | 31.49 | 31.97 | 30.4 | 30.51 | -3.81% | 5,016 | 15,503,209 |
| 2024-01-30 | 32.82 | 33.88 | 31.71 | 31.72 | -3.59% | 2,828 | 9,158,315 |
| 2024-01-29 | 33.81 | 34.32 | 32.62 | 32.9 | -2.69% | 2,976 | 9,923,153 |
| 2024-01-26 | 35.02 | 35.02 | 33.32 | 33.81 | -3.4% | 2,866 | 9,784,757 |
| 2024-01-25 | 33.17 | 35 | 32.66 | 35 | +5.64% | 3,192 | 10,836,303 |
| 2024-01-24 | 33.11 | 33.93 | 31.51 | 33.13 | -0.69% | 5,574 | 18,075,737 |
| 2024-01-23 | 33.5 | 33.75 | 33 | 33.36 | -1.59% | 3,771 | 12,555,647 |
| 2024-01-22 | 35.95 | 36.19 | 33.24 | 33.9 | -5.7% | 3,615 | 12,575,573 |
| 2024-01-19 | 36.58 | 37.13 | 35.86 | 35.95 | -2.44% | 2,661 | 9,627,995 |
| 2024-01-18 | 36.83 | 37.24 | 35.7 | 36.85 | -0.05% | 2,999 | 10,894,281 |
| 2024-01-17 | 37 | 37.58 | 36.72 | 36.87 | -1.39% | 1,606 | 5,965,593 |
| 2024-01-16 | 37.58 | 37.77 | 36.6 | 37.39 | -1.14% | 2,944 | 10,934,529 |
| 2024-01-15 | 38.66 | 38.66 | 37.52 | 37.82 | -1.69% | 4,206 | 15,917,938 |
| 2024-01-12 | 39 | 39.19 | 38.4 | 38.47 | -1.38% | 1,598 | 6,195,587 |
| 2024-01-11 | 38.82 | 39.41 | 38.2 | 39.01 | +0.21% | 1,561 | 6,080,568 |
| 2024-01-10 | 39.1 | 39.49 | 38.14 | 38.93 | 0% | 1,923 | 7,476,980 |
| 2024-01-09 | 39.18 | 39.82 | 38.68 | 38.93 | +0.7% | 2,019 | 7,917,494 |
| 2024-01-08 | 39.55 | 39.69 | 38.61 | 38.66 | -3.25% | 3,207 | 12,495,620 |
| 2024-01-05 | 40.67 | 40.67 | 39.67 | 39.96 | -0.52% | 2,986 | 11,957,732 |
| 2024-01-04 | 40.54 | 40.7 | 40.16 | 40.17 | -0.64% | 2,189 | 8,824,482 |
| 2024-01-03 | 40.73 | 40.73 | 40.13 | 40.43 | -0.32% | 2,692 | 10,894,166 |
| 2024-01-02 | 41.12 | 41.12 | 40.42 | 40.56 | -0.71% | 3,190 | 12,976,690 |
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：