股票概览
30.73
+1.92%
+0.58
29.78
开盘价
31.27
最高价
29.78
最低价
45,964
成交量
数据更新至: 2024-03-29
技术指标
29.61
MA5 (5日均线)
28.76
MA10 (10日均线)
27.51
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 | 29.78 | 31.27 | 29.78 | 30.73 | +1.92% | 45,964 | 140,824,158 |
| 2024-03-28 | 28.06 | 30.64 | 28 | 30.15 | +8.96% | 54,939 | 162,101,527 |
| 2024-03-27 | 29.14 | 29.18 | 27.65 | 27.67 | -5.88% | 28,482 | 80,364,868 |
| 2024-03-26 | 29.75 | 29.8 | 28.9 | 29.4 | -2.33% | 36,914 | 108,106,893 |
| 2024-03-25 | 28.3 | 30.99 | 28.2 | 30.1 | +5.28% | 70,513 | 208,682,871 |
| 2024-03-22 | 27.62 | 29.28 | 27.61 | 28.59 | +3.55% | 57,040 | 163,933,114 |
| 2024-03-21 | 27.58 | 27.84 | 26.94 | 27.61 | +0.07% | 22,819 | 62,555,240 |
| 2024-03-20 | 27.79 | 27.93 | 27.45 | 27.59 | -0.61% | 13,746 | 37,935,366 |
| 2024-03-19 | 27.9 | 28.43 | 27.56 | 27.76 | -1% | 29,737 | 83,051,534 |
| 2024-03-18 | 27.68 | 28.17 | 27.2 | 28.04 | +3.13% | 30,193 | 83,862,596 |
| 2024-03-15 | 26.52 | 27.26 | 26.52 | 27.19 | +1.08% | 15,273 | 41,179,533 |
| 2024-03-14 | 27.27 | 27.65 | 26.54 | 26.9 | -3.17% | 26,913 | 72,910,958 |
| 2024-03-13 | 26.99 | 28.96 | 26 | 27.78 | +3.73% | 54,233 | 149,499,090 |
| 2024-03-12 | 25.96 | 27.2 | 25.58 | 26.78 | +3.52% | 31,167 | 82,469,975 |
| 2024-03-11 | 25.42 | 25.95 | 25.02 | 25.87 | +2.9% | 16,106 | 41,117,096 |
| 2024-03-08 | 25.2 | 25.36 | 24.85 | 25.14 | 0% | 18,034 | 45,207,264 |
| 2024-03-07 | 25.88 | 26.48 | 25.04 | 25.14 | -2.93% | 17,209 | 44,341,927 |
| 2024-03-06 | 25.78 | 26.26 | 25.55 | 25.9 | +1.17% | 14,644 | 37,870,678 |
| 2024-03-05 | 26.2 | 26.23 | 25.59 | 25.6 | -2.51% | 21,598 | 55,734,099 |
| 2024-03-04 | 26.56 | 26.56 | 26.01 | 26.26 | -1.13% | 19,381 | 50,886,089 |
| 2024-03-01 | 27.49 | 27.53 | 26.4 | 26.56 | -1.01% | 23,368 | 62,600,492 |
| 2024-02-29 | 25.86 | 26.89 | 25.8 | 26.83 | +2.33% | 24,793 | 65,536,417 |
| 2024-02-28 | 27.1 | 27.88 | 26.11 | 26.22 | -3.25% | 24,461 | 66,198,133 |
| 2024-02-27 | 26.29 | 27.1 | 26.04 | 27.1 | +3.08% | 20,172 | 53,693,402 |
| 2024-02-26 | 26.5 | 26.67 | 25.74 | 26.29 | -0.83% | 20,275 | 53,085,892 |
| 2024-02-23 | 26.75 | 26.75 | 26.08 | 26.51 | -0.53% | 16,947 | 44,599,255 |
| 2024-02-22 | 26.9 | 26.9 | 26.3 | 26.65 | -0.63% | 17,052 | 45,340,349 |
| 2024-02-21 | 26.34 | 27.59 | 26.34 | 26.82 | +0.34% | 18,046 | 48,916,275 |
| 2024-02-20 | 26.82 | 26.82 | 26.31 | 26.73 | -0.96% | 11,911 | 31,656,705 |
| 2024-02-19 | 28.47 | 28.47 | 26.72 | 26.99 | -2.32% | 20,273 | 54,739,245 |
| 2024-02-08 | 27.58 | 29.5 | 27.53 | 27.63 | +0.18% | 30,458 | 87,249,677 |
| 2024-02-07 | 25.69 | 27.66 | 25.5 | 27.58 | +8.16% | 34,729 | 94,457,290 |
| 2024-02-06 | 23.95 | 25.88 | 22.2 | 25.5 | +8.42% | 25,090 | 62,136,794 |
| 2024-02-05 | 23.12 | 24.14 | 21.01 | 23.52 | +2.04% | 20,368 | 45,990,838 |
| 2024-02-02 | 23.68 | 24.36 | 22.36 | 23.05 | -2.54% | 15,194 | 35,583,160 |
| 2024-02-01 | 23.72 | 24.16 | 23.18 | 23.65 | -0.92% | 14,576 | 34,578,678 |
| 2024-01-31 | 25.08 | 25.4 | 23.56 | 23.87 | -5.61% | 18,255 | 44,386,179 |
| 2024-01-30 | 26.54 | 26.54 | 24.99 | 25.29 | -5.1% | 15,475 | 39,703,982 |
| 2024-01-29 | 27.32 | 27.98 | 26.56 | 26.65 | +0.49% | 19,974 | 54,552,501 |
| 2024-01-26 | 27.03 | 27.43 | 26.4 | 26.52 | -2.32% | 11,730 | 31,476,895 |
| 2024-01-25 | 25.78 | 27.15 | 25.21 | 27.15 | +5.31% | 15,833 | 41,743,130 |
| 2024-01-24 | 25.5 | 25.89 | 24.9 | 25.78 | +1.02% | 11,663 | 29,606,110 |
| 2024-01-23 | 25.36 | 25.63 | 24.7 | 25.52 | +0.55% | 10,489 | 26,471,529 |
| 2024-01-22 | 26.34 | 26.96 | 25.03 | 25.38 | -3.64% | 13,148 | 34,134,227 |
| 2024-01-19 | 26.88 | 27.41 | 26.34 | 26.34 | -2.12% | 8,745 | 23,545,537 |
| 2024-01-18 | 26.72 | 27.09 | 26.12 | 26.91 | -0.33% | 11,522 | 30,749,957 |
| 2024-01-17 | 28.18 | 28.23 | 27 | 27 | -4.59% | 12,236 | 33,685,355 |
| 2024-01-16 | 28.15 | 28.55 | 28.02 | 28.3 | +0.43% | 5,889 | 16,613,550 |
| 2024-01-15 | 28.3 | 28.88 | 28.06 | 28.18 | -1.74% | 8,550 | 24,309,107 |
| 2024-01-12 | 28.64 | 29.11 | 28.42 | 28.68 | +0.14% | 7,176 | 20,662,576 |
| 2024-01-11 | 27.82 | 28.86 | 27.82 | 28.64 | +2.29% | 7,259 | 20,671,394 |
| 2024-01-10 | 27.9 | 28.62 | 27.61 | 28 | -0.88% | 8,038 | 22,625,954 |
| 2024-01-09 | 29.15 | 29.24 | 28 | 28.25 | -3.42% | 15,980 | 45,467,855 |
| 2024-01-08 | 29.88 | 30 | 29.17 | 29.25 | -3.15% | 10,641 | 31,404,964 |
| 2024-01-05 | 30.5 | 30.53 | 29.71 | 30.2 | -1.47% | 12,364 | 37,169,069 |
| 2024-01-04 | 31.1 | 31.1 | 30.46 | 30.65 | +0.46% | 10,832 | 33,224,860 |
| 2024-01-03 | 30.7 | 30.72 | 30.3 | 30.51 | -0.29% | 10,388 | 31,691,584 |
| 2024-01-02 | 30.31 | 31.07 | 30.16 | 30.6 | +0.96% | 14,099 | 43,241,497 |
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：