股票概览
32.65
+0.99%
+0.32
32.42
开盘价
32.93
最高价
32.12
最低价
1,401
成交量
数据更新至: 2024-03-29
技术指标
32.64
MA5 (5日均线)
33.63
MA10 (10日均线)
33.72
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 | 32.42 | 32.93 | 32.12 | 32.65 | +0.99% | 1,401 | 4,559,926 |
| 2024-03-28 | 32 | 32.87 | 31.9 | 32.33 | +1% | 1,937 | 6,290,855 |
| 2024-03-27 | 34.4 | 34.4 | 31.89 | 32.01 | -3.06% | 1,825 | 5,942,124 |
| 2024-03-26 | 33.28 | 33.54 | 32.5 | 33.02 | -0.54% | 1,188 | 3,925,751 |
| 2024-03-25 | 33.56 | 34.14 | 33.02 | 33.2 | -1.13% | 2,564 | 8,626,610 |
| 2024-03-22 | 34.38 | 34.38 | 33.53 | 33.58 | -2.24% | 1,220 | 4,122,433 |
| 2024-03-21 | 34.13 | 34.68 | 33.65 | 34.35 | -0.03% | 1,783 | 6,103,311 |
| 2024-03-20 | 35.06 | 35.07 | 34.06 | 34.36 | -2% | 3,412 | 11,732,161 |
| 2024-03-19 | 35.99 | 35.99 | 35.03 | 35.06 | -1.82% | 1,445 | 5,094,225 |
| 2024-03-18 | 34.61 | 35.88 | 34.34 | 35.71 | +4.08% | 4,400 | 15,455,558 |
| 2024-03-15 | 33.45 | 34.52 | 33.45 | 34.31 | +1.72% | 2,225 | 7,591,489 |
| 2024-03-14 | 34.58 | 34.98 | 33.61 | 33.73 | -2.15% | 1,620 | 5,515,530 |
| 2024-03-13 | 34.39 | 34.96 | 33.84 | 34.47 | +1.38% | 3,049 | 10,480,170 |
| 2024-03-12 | 34.07 | 34.18 | 33.52 | 34 | +0.8% | 2,559 | 8,662,824 |
| 2024-03-11 | 33.67 | 33.98 | 33.51 | 33.73 | +0.21% | 2,474 | 8,340,732 |
| 2024-03-08 | 33.39 | 33.88 | 33.14 | 33.66 | +1.57% | 2,459 | 8,239,403 |
| 2024-03-07 | 33.33 | 33.51 | 32.85 | 33.14 | -0.3% | 1,735 | 5,756,904 |
| 2024-03-06 | 33.39 | 33.92 | 32.65 | 33.24 | -0.03% | 1,969 | 6,541,417 |
| 2024-03-05 | 34.19 | 34.38 | 33.06 | 33.25 | -3.71% | 2,706 | 9,060,940 |
| 2024-03-04 | 33.54 | 34.6 | 32.95 | 34.53 | +3.88% | 3,869 | 13,193,817 |
| 2024-03-01 | 33.87 | 34.4 | 32.9 | 33.24 | -2.03% | 4,376 | 14,578,626 |
| 2024-02-29 | 32.77 | 33.99 | 32.77 | 33.93 | +3.54% | 9,128 | 30,556,093 |
| 2024-02-28 | 35.03 | 35.54 | 32.55 | 32.77 | -7.17% | 6,489 | 21,996,131 |
| 2024-02-27 | 34.59 | 35.31 | 34.25 | 35.3 | +0.94% | 4,136 | 14,430,683 |
| 2024-02-26 | 34.5 | 35.74 | 34.5 | 34.97 | +2.25% | 5,115 | 17,987,218 |
| 2024-02-23 | 32.75 | 34.42 | 32.57 | 34.2 | +4.01% | 5,411 | 18,236,628 |
| 2024-02-22 | 32.7 | 33.53 | 32.15 | 32.88 | +0.86% | 3,345 | 10,942,745 |
| 2024-02-21 | 32.8 | 33.7 | 32.55 | 32.6 | -0.85% | 3,113 | 10,359,675 |
| 2024-02-20 | 32.8 | 33.24 | 32.1 | 32.88 | +0.27% | 2,225 | 7,286,483 |
| 2024-02-19 | 32.94 | 33.78 | 32.13 | 32.79 | -0.33% | 5,465 | 18,052,686 |
| 2024-02-08 | 29.86 | 33.6 | 29.36 | 32.9 | +10.18% | 6,431 | 20,408,877 |
| 2024-02-07 | 28.52 | 30.28 | 28 | 29.86 | +5.89% | 9,068 | 26,685,059 |
| 2024-02-06 | 27 | 29.27 | 26.2 | 28.2 | +1.59% | 7,939 | 21,975,412 |
| 2024-02-05 | 29.5 | 29.86 | 27.45 | 27.76 | -5.9% | 10,984 | 30,889,755 |
| 2024-02-02 | 30.09 | 30.6 | 28.76 | 29.5 | -0.94% | 5,462 | 16,244,791 |
| 2024-02-01 | 30.67 | 31.69 | 29 | 29.78 | -3.37% | 9,356 | 28,269,434 |
| 2024-01-31 | 31.3 | 31.96 | 30.6 | 30.82 | -2.93% | 3,838 | 11,965,429 |
| 2024-01-30 | 32.65 | 32.76 | 31.2 | 31.75 | -4.11% | 8,083 | 25,733,108 |
| 2024-01-29 | 33.85 | 34.49 | 33.01 | 33.11 | -2.59% | 4,496 | 14,963,033 |
| 2024-01-26 | 35.31 | 35.52 | 33.94 | 33.99 | -4.06% | 3,455 | 12,003,231 |
| 2024-01-25 | 34 | 35.69 | 33.44 | 35.43 | +4.98% | 4,104 | 14,266,279 |
| 2024-01-24 | 33.6 | 33.98 | 33.16 | 33.75 | -0.74% | 5,674 | 18,932,566 |
| 2024-01-23 | 34.01 | 34.07 | 33 | 34 | -2.02% | 7,530 | 25,150,702 |
| 2024-01-22 | 34.75 | 34.81 | 33.39 | 34.7 | -0.14% | 7,772 | 26,341,610 |
| 2024-01-19 | 36.84 | 36.84 | 34.75 | 34.75 | -7.09% | 7,041 | 24,950,578 |
| 2024-01-18 | 37.5 | 37.77 | 34.83 | 37.4 | -0.19% | 8,695 | 31,249,696 |
| 2024-01-17 | 37.33 | 37.8 | 36.28 | 37.47 | +0.67% | 6,671 | 24,662,528 |
| 2024-01-16 | 36.48 | 37.22 | 36.16 | 37.22 | +2.39% | 3,391 | 12,452,641 |
| 2024-01-15 | 36.89 | 37.13 | 35.93 | 36.35 | -1.92% | 4,952 | 18,015,715 |
| 2024-01-12 | 35.85 | 37.73 | 35.84 | 37.06 | +2.35% | 6,385 | 23,790,120 |
| 2024-01-11 | 36.18 | 36.37 | 35.6 | 36.21 | +0.36% | 4,187 | 15,083,573 |
| 2024-01-10 | 36 | 36.26 | 35.51 | 36.08 | +0.61% | 2,489 | 8,954,041 |
| 2024-01-09 | 35.6 | 36.26 | 35.22 | 35.86 | +0.03% | 3,403 | 12,135,372 |
| 2024-01-08 | 36 | 36.4 | 35.51 | 35.85 | -2.05% | 6,797 | 24,311,221 |
| 2024-01-05 | 36.2 | 36.92 | 35.7 | 36.6 | 0% | 7,425 | 26,867,021 |
| 2024-01-04 | 37.03 | 37.34 | 35.9 | 36.6 | -1.51% | 5,322 | 19,389,629 |
| 2024-01-03 | 37.27 | 37.63 | 36.8 | 37.16 | -0.38% | 5,237 | 19,413,569 |
| 2024-01-02 | 39 | 39.2 | 37.2 | 37.3 | -4.9% | 5,629 | 21,380,185 |
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：