股票概览
30.15
-1.57%
-0.48
30.61
开盘价
30.89
最高价
29.73
最低价
49,019
成交量
数据更新至: 2024-03-29
技术指标
30.81
MA5 (5日均线)
32.80
MA10 (10日均线)
33.39
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 | 30.61 | 30.89 | 29.73 | 30.15 | -1.57% | 49,019 | 147,651,721 |
| 2024-03-28 | 29.8 | 31.28 | 29.51 | 30.63 | +3.27% | 71,582 | 218,933,018 |
| 2024-03-27 | 32.22 | 32.68 | 29.6 | 29.66 | -7.89% | 86,790 | 267,756,691 |
| 2024-03-26 | 31.86 | 32.88 | 31.18 | 32.2 | +2.58% | 91,963 | 295,735,836 |
| 2024-03-25 | 32.25 | 33.24 | 31.24 | 31.39 | -3.45% | 84,639 | 272,749,062 |
| 2024-03-22 | 32.93 | 33.39 | 32.08 | 32.51 | -2.17% | 88,424 | 289,140,682 |
| 2024-03-21 | 34.8 | 35.15 | 33.02 | 33.23 | -3.96% | 113,476 | 384,713,480 |
| 2024-03-20 | 35.3 | 35.91 | 34 | 34.6 | -3.89% | 120,324 | 420,639,699 |
| 2024-03-19 | 36.31 | 37.18 | 35 | 36 | -4.26% | 168,487 | 604,692,053 |
| 2024-03-18 | 37.5 | 37.7 | 35.85 | 37.6 | -2.06% | 196,163 | 722,697,196 |
| 2024-03-15 | 34.98 | 38.88 | 34.05 | 38.39 | +10.73% | 225,480 | 834,054,202 |
| 2024-03-14 | 36.5 | 36.65 | 33.36 | 34.67 | +1.08% | 117,205 | 411,236,459 |
| 2024-03-13 | 34.52 | 35.66 | 34.01 | 34.3 | +0.88% | 113,653 | 396,138,530 |
| 2024-03-12 | 33.92 | 35.44 | 33.37 | 34 | +0.03% | 98,237 | 336,190,650 |
| 2024-03-11 | 32.33 | 34.08 | 32 | 33.99 | +3.03% | 82,070 | 273,343,436 |
| 2024-03-08 | 32.5 | 33.43 | 31.8 | 32.99 | -0.21% | 106,550 | 349,131,080 |
| 2024-03-07 | 35.09 | 35.74 | 32.2 | 33.06 | -1.31% | 125,391 | 426,191,187 |
| 2024-03-06 | 31.4 | 34.99 | 31.08 | 33.5 | +4.75% | 118,144 | 390,408,254 |
| 2024-03-05 | 32.4 | 32.88 | 31.39 | 31.98 | -2.8% | 68,344 | 219,555,822 |
| 2024-03-04 | 31.88 | 33 | 31.18 | 32.9 | +2.91% | 75,021 | 241,395,477 |
| 2024-03-01 | 30.94 | 32.2 | 30.8 | 31.97 | +4.37% | 65,720 | 207,337,143 |
| 2024-02-29 | 28.8 | 30.88 | 28.8 | 30.63 | +4.9% | 59,407 | 179,311,952 |
| 2024-02-28 | 32.14 | 32.7 | 29.1 | 29.2 | -9.85% | 97,497 | 301,908,584 |
| 2024-02-27 | 31.58 | 32.6 | 30.92 | 32.39 | +1.38% | 93,183 | 295,439,303 |
| 2024-02-26 | 33.99 | 34 | 31.27 | 31.95 | +9.61% | 148,565 | 483,629,032 |
| 2024-02-23 | 28.1 | 29.15 | 27.29 | 29.15 | +6% | 76,238 | 214,812,345 |
| 2024-02-22 | 25.7 | 27.5 | 25.7 | 27.5 | +6.47% | 56,250 | 150,452,457 |
| 2024-02-21 | 25.15 | 26.9 | 25.09 | 25.83 | +0.31% | 63,490 | 165,168,055 |
| 2024-02-20 | 25.44 | 26.08 | 24.61 | 25.75 | +0.9% | 46,533 | 118,358,831 |
| 2024-02-19 | 24.82 | 25.79 | 24.73 | 25.52 | +5.19% | 57,248 | 144,347,419 |
| 2024-02-08 | 22.65 | 24.88 | 22.65 | 24.26 | +6.5% | 56,568 | 136,760,489 |
| 2024-02-07 | 21.68 | 23.5 | 21.51 | 22.78 | +5.9% | 64,083 | 145,838,570 |
| 2024-02-06 | 19.58 | 22.38 | 18.83 | 21.51 | +8.31% | 61,117 | 125,200,580 |
| 2024-02-05 | 22.2 | 22.38 | 19.46 | 19.86 | -11.97% | 63,491 | 130,534,956 |
| 2024-02-02 | 24.64 | 24.96 | 21.64 | 22.56 | -8.07% | 71,902 | 165,719,550 |
| 2024-02-01 | 24.2 | 25.03 | 23.5 | 24.54 | +3.28% | 43,386 | 106,362,548 |
| 2024-01-31 | 25.4 | 25.47 | 23.76 | 23.76 | -6.46% | 36,489 | 89,568,490 |
| 2024-01-30 | 24.9 | 26.15 | 24.6 | 25.4 | -2.87% | 34,332 | 87,790,315 |
| 2024-01-29 | 27.96 | 27.96 | 26.13 | 26.15 | -4.98% | 38,693 | 103,445,174 |
| 2024-01-26 | 28.59 | 28.79 | 27.32 | 27.52 | -4.44% | 34,362 | 96,039,509 |
| 2024-01-25 | 27.88 | 28.94 | 27.5 | 28.8 | +3.11% | 30,929 | 87,951,512 |
| 2024-01-24 | 28.51 | 28.86 | 26.91 | 27.93 | -1.41% | 38,194 | 105,525,613 |
| 2024-01-23 | 27.82 | 29.14 | 27.43 | 28.33 | +1.91% | 40,605 | 114,542,678 |
| 2024-01-22 | 29.31 | 29.66 | 27.3 | 27.8 | -5.15% | 47,290 | 134,881,359 |
| 2024-01-19 | 30.37 | 30.43 | 29.31 | 29.31 | -3.84% | 29,607 | 88,069,219 |
| 2024-01-18 | 29.9 | 30.53 | 28.82 | 30.48 | +1.94% | 41,177 | 122,208,474 |
| 2024-01-17 | 31.43 | 31.43 | 29.9 | 29.9 | -4.56% | 29,644 | 90,621,549 |
| 2024-01-16 | 30.71 | 31.7 | 30.71 | 31.33 | +1.59% | 38,509 | 120,286,165 |
| 2024-01-15 | 30.66 | 31.5 | 30.42 | 30.84 | +0.46% | 25,578 | 79,169,894 |
| 2024-01-12 | 32.56 | 32.62 | 30.7 | 30.7 | -6.29% | 57,155 | 179,001,361 |
| 2024-01-11 | 32.34 | 33.58 | 32.34 | 32.76 | +1.2% | 39,811 | 131,245,250 |
| 2024-01-10 | 32.2 | 33.32 | 31.68 | 32.37 | -0.4% | 42,742 | 139,151,162 |
| 2024-01-09 | 32 | 32.8 | 31.8 | 32.5 | +4.1% | 48,516 | 157,018,265 |
| 2024-01-08 | 32.1 | 32.47 | 30.9 | 31.22 | -3.85% | 55,513 | 174,639,630 |
| 2024-01-05 | 33.49 | 34.32 | 32.38 | 32.47 | -4.02% | 50,782 | 169,253,857 |
| 2024-01-04 | 34.13 | 34.75 | 33.3 | 33.83 | -0.76% | 47,881 | 162,525,494 |
| 2024-01-03 | 35.99 | 36.54 | 33.69 | 34.09 | -5.57% | 74,967 | 260,848,744 |
| 2024-01-02 | 37.99 | 38 | 36.03 | 36.1 | -3.94% | 58,841 | 216,585,597 |
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：