股票概览
30.92
-0.39%
-0.12
30.98
开盘价
31.38
最高价
30.51
最低价
3,395
成交量
数据更新至: 2024-03-29
技术指标
30.87
MA5 (5日均线)
31.65
MA10 (10日均线)
32.16
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 | 30.98 | 31.38 | 30.51 | 30.92 | -0.39% | 3,395 | 10,448,145 |
| 2024-03-28 | 30.77 | 31.51 | 30.4 | 31.04 | +1.74% | 2,441 | 7,586,742 |
| 2024-03-27 | 30.89 | 31.16 | 30.51 | 30.51 | -1.83% | 2,686 | 8,283,761 |
| 2024-03-26 | 30.72 | 31.15 | 30.68 | 31.08 | +0.84% | 2,182 | 6,749,413 |
| 2024-03-25 | 31.92 | 31.92 | 30.77 | 30.82 | -2.47% | 3,223 | 10,041,148 |
| 2024-03-22 | 32.37 | 32.37 | 31.35 | 31.6 | -2.38% | 6,493 | 20,605,534 |
| 2024-03-21 | 32.5 | 32.72 | 32.11 | 32.37 | -0.49% | 3,904 | 12,651,594 |
| 2024-03-20 | 32.85 | 32.85 | 32.19 | 32.53 | -0.18% | 5,057 | 16,403,680 |
| 2024-03-19 | 33.05 | 33.18 | 32.59 | 32.59 | -1.3% | 2,526 | 8,311,002 |
| 2024-03-18 | 33.07 | 33.07 | 32.7 | 33.02 | +0.92% | 2,812 | 9,253,768 |
| 2024-03-15 | 32.64 | 32.81 | 32.29 | 32.72 | +0.49% | 2,646 | 8,621,810 |
| 2024-03-14 | 32.67 | 32.98 | 32.29 | 32.56 | -0.7% | 2,554 | 8,342,352 |
| 2024-03-13 | 33.36 | 33.38 | 32.75 | 32.79 | -0.91% | 2,608 | 8,579,400 |
| 2024-03-12 | 33.09 | 33.28 | 32.78 | 33.09 | +0.15% | 3,011 | 9,941,631 |
| 2024-03-11 | 32.88 | 33.21 | 32.64 | 33.04 | +0.89% | 2,839 | 9,339,935 |
| 2024-03-08 | 32.31 | 32.79 | 32.14 | 32.75 | +1.36% | 3,669 | 11,957,768 |
| 2024-03-07 | 32.65 | 33.1 | 32.01 | 32.31 | -0.34% | 4,626 | 15,107,526 |
| 2024-03-06 | 32.34 | 32.75 | 31.83 | 32.42 | +0.22% | 3,175 | 10,277,488 |
| 2024-03-05 | 32.72 | 32.9 | 31.76 | 32.35 | -1.13% | 5,194 | 16,747,704 |
| 2024-03-04 | 32.81 | 33.14 | 31.75 | 32.72 | -0.24% | 6,974 | 22,740,986 |
| 2024-03-01 | 32.63 | 32.95 | 32.42 | 32.8 | +1.61% | 6,254 | 20,443,436 |
| 2024-02-29 | 31.41 | 32.8 | 31.4 | 32.28 | +1.83% | 7,259 | 23,420,250 |
| 2024-02-28 | 34.1 | 34.2 | 31.68 | 31.7 | -7.04% | 10,534 | 34,995,387 |
| 2024-02-27 | 34.6 | 34.8 | 33.2 | 34.1 | -0.44% | 13,225 | 44,647,666 |
| 2024-02-26 | 33.2 | 37 | 32.8 | 34.25 | +8.97% | 18,849 | 66,068,898 |
| 2024-02-23 | 30.61 | 31.58 | 30.42 | 31.43 | +2.68% | 4,093 | 12,745,735 |
| 2024-02-22 | 30.15 | 30.82 | 30.15 | 30.61 | +0.82% | 2,603 | 7,957,637 |
| 2024-02-21 | 30.05 | 30.97 | 29.8 | 30.36 | +0.53% | 3,006 | 9,186,252 |
| 2024-02-20 | 30.55 | 30.55 | 29.55 | 30.2 | +0.83% | 2,925 | 8,814,114 |
| 2024-02-19 | 30.01 | 30.55 | 29.4 | 29.95 | +0.64% | 2,969 | 8,884,663 |
| 2024-02-08 | 28.07 | 29.9 | 28.07 | 29.76 | +4.68% | 4,856 | 14,221,713 |
| 2024-02-07 | 28.31 | 29.06 | 28.03 | 28.43 | -0.32% | 3,816 | 10,947,853 |
| 2024-02-06 | 27.22 | 29.01 | 26.85 | 28.52 | +1.49% | 3,789 | 10,547,969 |
| 2024-02-05 | 29 | 29.91 | 25.6 | 28.1 | -3.77% | 6,342 | 17,419,313 |
| 2024-02-02 | 30.78 | 30.89 | 28.51 | 29.2 | -4.48% | 4,073 | 12,107,017 |
| 2024-02-01 | 30.5 | 31.3 | 30.1 | 30.57 | -2.33% | 2,593 | 7,921,487 |
| 2024-01-31 | 31.87 | 31.94 | 30.5 | 31.3 | -1.42% | 5,019 | 15,588,425 |
| 2024-01-30 | 32 | 32.27 | 30.89 | 31.75 | -1.18% | 3,319 | 10,464,625 |
| 2024-01-29 | 32.59 | 33.19 | 32.01 | 32.13 | -1.62% | 2,002 | 6,486,359 |
| 2024-01-26 | 32.75 | 32.97 | 32.38 | 32.66 | -0.27% | 1,480 | 4,832,531 |
| 2024-01-25 | 31.3 | 32.85 | 31.13 | 32.75 | +4.63% | 2,881 | 9,270,607 |
| 2024-01-24 | 31.72 | 32.08 | 30.07 | 31.3 | -1.57% | 4,201 | 13,021,486 |
| 2024-01-23 | 31.82 | 32.34 | 31.38 | 31.8 | -0.25% | 2,693 | 8,557,233 |
| 2024-01-22 | 34.02 | 34.03 | 31.61 | 31.88 | -5.79% | 3,515 | 11,486,768 |
| 2024-01-19 | 34.1 | 34.22 | 33.55 | 33.84 | -0.47% | 1,563 | 5,300,159 |
| 2024-01-18 | 33.67 | 34.22 | 33.18 | 34 | +0.21% | 2,989 | 10,067,003 |
| 2024-01-17 | 34.77 | 34.89 | 33.92 | 33.93 | -2.39% | 1,726 | 5,931,933 |
| 2024-01-16 | 34.88 | 35.19 | 34.31 | 34.76 | -0.32% | 1,866 | 6,471,392 |
| 2024-01-15 | 35.38 | 35.62 | 34.69 | 34.87 | -0.8% | 2,846 | 9,972,336 |
| 2024-01-12 | 34.4 | 35.76 | 34.3 | 35.15 | +1.56% | 6,273 | 22,168,618 |
| 2024-01-11 | 34.11 | 34.8 | 33.85 | 34.61 | +0.76% | 2,853 | 9,764,494 |
| 2024-01-10 | 35.26 | 35.27 | 33.65 | 34.35 | -3.08% | 7,056 | 24,178,995 |
| 2024-01-09 | 35.15 | 35.98 | 35.15 | 35.44 | +0.83% | 1,702 | 6,067,453 |
| 2024-01-08 | 36.3 | 36.38 | 35.1 | 35.15 | -2.9% | 2,318 | 8,240,872 |
| 2024-01-05 | 36.84 | 37.15 | 36.01 | 36.2 | -1.63% | 2,171 | 7,950,717 |
| 2024-01-04 | 36.71 | 36.9 | 36.56 | 36.8 | -0.51% | 1,664 | 6,116,409 |
| 2024-01-03 | 36.91 | 37.33 | 36.6 | 36.99 | +0.19% | 2,901 | 10,727,782 |
| 2024-01-02 | 36.67 | 37.09 | 36.52 | 36.92 | +0.68% | 2,718 | 10,031,811 |
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：