股票概览
29.28
+0.62%
+0.18
28.98
开盘价
29.38
最高价
28.17
最低价
70,366
成交量
数据更新至: 2024-03-29
技术指标
29.35
MA5 (5日均线)
30.71
MA10 (10日均线)
30.61
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 | 28.98 | 29.38 | 28.17 | 29.28 | +0.62% | 70,366 | 202,388,544 |
| 2024-03-28 | 28.7 | 30.11 | 28 | 29.1 | +1.36% | 70,854 | 206,748,481 |
| 2024-03-27 | 29.9 | 30.78 | 28.6 | 28.71 | -3.82% | 71,518 | 211,402,035 |
| 2024-03-26 | 29.84 | 30.56 | 29.1 | 29.85 | +0.1% | 80,865 | 240,633,171 |
| 2024-03-25 | 31.15 | 31.69 | 29.8 | 29.82 | -4.55% | 101,891 | 310,670,280 |
| 2024-03-22 | 32.85 | 32.85 | 31 | 31.24 | -5.36% | 114,328 | 362,426,618 |
| 2024-03-21 | 33.1 | 33.33 | 32.05 | 33.01 | -1.23% | 110,766 | 362,324,191 |
| 2024-03-20 | 31.35 | 34.18 | 30.9 | 33.42 | +6.6% | 152,508 | 496,999,970 |
| 2024-03-19 | 31.15 | 31.89 | 31.02 | 31.35 | 0% | 83,854 | 263,861,481 |
| 2024-03-18 | 30.2 | 31.44 | 30 | 31.35 | +2.35% | 103,567 | 319,182,808 |
| 2024-03-15 | 30.32 | 31.39 | 29.6 | 30.63 | -0.55% | 100,424 | 305,690,675 |
| 2024-03-14 | 32.55 | 32.57 | 30.5 | 30.8 | -0.65% | 208,299 | 654,884,029 |
| 2024-03-13 | 29.95 | 31.24 | 29.66 | 31 | +3.13% | 126,106 | 383,118,220 |
| 2024-03-12 | 30.26 | 31.2 | 29.93 | 30.06 | -2.59% | 112,169 | 342,460,239 |
| 2024-03-11 | 29.24 | 30.88 | 29 | 30.86 | +4.26% | 118,804 | 357,873,109 |
| 2024-03-08 | 29.76 | 30.09 | 29.11 | 29.6 | +2.78% | 113,160 | 334,568,084 |
| 2024-03-07 | 29.52 | 30.55 | 28.34 | 28.8 | -4% | 121,660 | 355,757,379 |
| 2024-03-06 | 31 | 31 | 29.6 | 30 | -3.13% | 128,513 | 387,726,524 |
| 2024-03-05 | 31.85 | 32.34 | 30.6 | 30.97 | -4.38% | 148,432 | 465,733,395 |
| 2024-03-04 | 30.31 | 32.8 | 30.29 | 32.39 | +6.55% | 209,030 | 661,206,687 |
| 2024-03-01 | 30.67 | 31.2 | 29.86 | 30.4 | -2.47% | 171,893 | 520,889,337 |
| 2024-02-29 | 30 | 32.13 | 29.61 | 31.17 | +3.04% | 223,541 | 695,300,981 |
| 2024-02-28 | 33 | 33.88 | 29.99 | 30.25 | +4.24% | 346,800 | 1,104,527,518 |
| 2024-02-27 | 27.2 | 29.03 | 27.02 | 29.02 | +6.34% | 155,043 | 440,036,233 |
| 2024-02-26 | 26.48 | 27.97 | 26.18 | 27.29 | +0.33% | 149,667 | 403,236,218 |
| 2024-02-23 | 26.92 | 27.38 | 26.73 | 27.2 | +0.29% | 101,828 | 275,300,782 |
| 2024-02-22 | 26.48 | 27.5 | 26.44 | 27.12 | +1.01% | 121,503 | 327,540,837 |
| 2024-02-21 | 27.2 | 27.68 | 26.75 | 26.85 | -4.89% | 159,470 | 433,146,618 |
| 2024-02-20 | 26.52 | 29.64 | 25.6 | 28.23 | +7.95% | 262,916 | 737,530,166 |
| 2024-02-19 | 26.88 | 27.3 | 25.36 | 26.15 | +6.04% | 173,680 | 453,687,901 |
| 2024-02-08 | 24.6 | 25.78 | 24 | 24.66 | +2.11% | 163,386 | 403,775,315 |
| 2024-02-07 | 23.65 | 25.54 | 23.65 | 24.15 | +2.55% | 187,542 | 461,082,859 |
| 2024-02-06 | 20.2 | 23.99 | 19.63 | 23.55 | +16.01% | 172,233 | 380,060,025 |
| 2024-02-05 | 22.03 | 22.31 | 19.66 | 20.3 | -9.29% | 158,853 | 329,257,140 |
| 2024-02-02 | 24.01 | 24.35 | 21.67 | 22.38 | -5.81% | 115,806 | 264,027,667 |
| 2024-02-01 | 24.6 | 24.68 | 23.7 | 23.76 | -1% | 93,801 | 226,668,667 |
| 2024-01-31 | 25.29 | 25.85 | 23.9 | 24 | -6.98% | 117,826 | 289,031,750 |
| 2024-01-30 | 26.64 | 26.7 | 25.68 | 25.8 | -3.62% | 50,395 | 131,239,501 |
| 2024-01-29 | 27.81 | 27.91 | 26.74 | 26.77 | -0.82% | 58,091 | 157,563,779 |
| 2024-01-26 | 27.77 | 27.8 | 26.63 | 26.99 | -3.33% | 52,292 | 142,510,433 |
| 2024-01-25 | 26.7 | 28.23 | 26.48 | 27.92 | +4.92% | 64,153 | 176,362,654 |
| 2024-01-24 | 26.78 | 27 | 25.86 | 26.61 | +0.15% | 64,919 | 171,534,446 |
| 2024-01-23 | 26.58 | 27.29 | 26.02 | 26.57 | -0.34% | 70,148 | 187,757,703 |
| 2024-01-22 | 28.13 | 28.42 | 26.33 | 26.66 | -6.29% | 87,704 | 239,567,134 |
| 2024-01-19 | 28.45 | 29.48 | 28.41 | 28.45 | -1.08% | 57,942 | 167,182,098 |
| 2024-01-18 | 28.5 | 28.9 | 27.61 | 28.76 | +0.03% | 79,123 | 221,901,978 |
| 2024-01-17 | 29.81 | 30.06 | 28.5 | 28.75 | -4.01% | 53,133 | 154,790,189 |
| 2024-01-16 | 29.51 | 30.13 | 29.39 | 29.95 | +0.44% | 45,535 | 135,307,653 |
| 2024-01-15 | 29.66 | 30.44 | 29.35 | 29.82 | -1.29% | 64,274 | 191,817,917 |
| 2024-01-12 | 30.72 | 30.86 | 29.91 | 30.21 | -2.23% | 78,875 | 238,743,371 |
| 2024-01-11 | 30.72 | 31.19 | 30.41 | 30.9 | +1.44% | 50,919 | 157,326,121 |
| 2024-01-10 | 30.74 | 30.95 | 30.1 | 30.46 | -1.1% | 44,546 | 135,849,682 |
| 2024-01-09 | 30.9 | 31.32 | 30.4 | 30.8 | +0.39% | 80,663 | 247,984,725 |
| 2024-01-08 | 32.32 | 32.55 | 30.6 | 30.68 | -6.06% | 122,174 | 381,557,237 |
| 2024-01-05 | 33.49 | 34.9 | 32.48 | 32.66 | -1.92% | 91,594 | 308,220,730 |
| 2024-01-04 | 33.38 | 34 | 32.82 | 33.3 | +1.59% | 68,032 | 227,424,898 |
| 2024-01-03 | 32.4 | 33.3 | 32.21 | 32.78 | +0.74% | 55,055 | 180,284,122 |
| 2024-01-02 | 34.04 | 34.29 | 32.38 | 32.54 | -7.03% | 109,257 | 359,585,480 |
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：