股票概览
30.81
+3.63%
+1.08
29.89
开盘价
31
最高价
29.12
最低价
10,095
成交量
数据更新至: 2024-03-29
技术指标
29.89
MA5 (5日均线)
31.92
MA10 (10日均线)
31.83
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 | 29.89 | 31 | 29.12 | 30.81 | +3.63% | 10,095 | 30,360,631 |
| 2024-03-28 | 28 | 30.29 | 28 | 29.73 | +6.29% | 13,682 | 40,335,896 |
| 2024-03-27 | 30.05 | 30.07 | 27.88 | 27.97 | -6.74% | 10,859 | 31,189,442 |
| 2024-03-26 | 30.95 | 31.28 | 29.14 | 29.99 | -3.1% | 16,672 | 49,975,667 |
| 2024-03-25 | 33.4 | 33.46 | 30.85 | 30.95 | -7.14% | 15,465 | 49,217,094 |
| 2024-03-22 | 34.62 | 34.86 | 33.08 | 33.33 | -3.73% | 7,920 | 26,665,524 |
| 2024-03-21 | 34.55 | 35.3 | 33.71 | 34.62 | +0.17% | 9,221 | 31,799,556 |
| 2024-03-20 | 33.89 | 34.7 | 33.55 | 34.56 | +2.01% | 7,511 | 25,642,453 |
| 2024-03-19 | 33.38 | 34.39 | 33.05 | 33.88 | +1.71% | 10,451 | 35,381,752 |
| 2024-03-18 | 32.76 | 33.36 | 32.41 | 33.31 | +2.78% | 7,034 | 23,185,915 |
| 2024-03-15 | 31.78 | 32.44 | 31.38 | 32.41 | +1.98% | 4,541 | 14,469,370 |
| 2024-03-14 | 32.06 | 32.89 | 31.05 | 31.78 | -2.25% | 6,614 | 21,221,367 |
| 2024-03-13 | 32.31 | 32.98 | 32.12 | 32.51 | +0.15% | 7,347 | 23,911,270 |
| 2024-03-12 | 31.99 | 32.6 | 31.32 | 32.46 | +2.59% | 10,415 | 33,293,006 |
| 2024-03-11 | 30 | 31.79 | 30 | 31.64 | +2.76% | 8,330 | 25,817,541 |
| 2024-03-08 | 30.85 | 31.78 | 30.28 | 30.79 | +0.06% | 7,611 | 23,448,606 |
| 2024-03-07 | 32.01 | 33.8 | 30.73 | 30.77 | -3.24% | 16,029 | 51,614,933 |
| 2024-03-06 | 31.08 | 32.12 | 30.22 | 31.8 | +1.92% | 7,267 | 22,761,636 |
| 2024-03-05 | 32.02 | 32.12 | 31.15 | 31.2 | -2.56% | 5,525 | 17,499,632 |
| 2024-03-04 | 32.4 | 32.63 | 31.34 | 32.02 | -0.31% | 6,531 | 20,852,246 |
| 2024-03-01 | 32.88 | 33.3 | 31.72 | 32.12 | -1.92% | 10,817 | 35,085,753 |
| 2024-02-29 | 30.98 | 35.03 | 30.98 | 32.75 | +5.31% | 20,620 | 67,762,922 |
| 2024-02-28 | 33.09 | 34.29 | 30.18 | 31.1 | -6.33% | 20,082 | 64,047,788 |
| 2024-02-27 | 31.6 | 33.37 | 31.6 | 33.2 | +3.43% | 12,369 | 40,239,523 |
| 2024-02-26 | 31.5 | 33.03 | 29.94 | 32.1 | +0.85% | 21,404 | 66,545,104 |
| 2024-02-23 | 30.15 | 32.2 | 30.15 | 31.83 | +5.15% | 8,233 | 25,517,188 |
| 2024-02-22 | 29 | 30.9 | 28.7 | 30.27 | +4.38% | 7,228 | 21,381,120 |
| 2024-02-21 | 28.18 | 30.58 | 27.32 | 29 | +2.84% | 8,774 | 25,549,077 |
| 2024-02-20 | 26.83 | 28.39 | 26.09 | 28.2 | +4.1% | 10,878 | 30,084,651 |
| 2024-02-19 | 26.16 | 28.49 | 26.12 | 27.09 | +7.24% | 15,262 | 41,587,317 |
| 2024-02-08 | 21.79 | 25.72 | 21.68 | 25.26 | +13.73% | 17,862 | 42,301,277 |
| 2024-02-07 | 24.35 | 24.5 | 21.77 | 22.21 | -8.6% | 20,298 | 46,994,117 |
| 2024-02-06 | 23.25 | 25.71 | 21.71 | 24.3 | +0.29% | 12,238 | 28,438,587 |
| 2024-02-05 | 28.44 | 28.44 | 23.56 | 24.23 | -14.95% | 10,684 | 26,926,593 |
| 2024-02-02 | 30.52 | 31.58 | 27.32 | 28.49 | -7.29% | 8,341 | 24,440,258 |
| 2024-02-01 | 32.02 | 32.18 | 30 | 30.73 | -1.63% | 5,823 | 17,927,616 |
| 2024-01-31 | 33.31 | 33.56 | 31.24 | 31.24 | -7.41% | 6,263 | 20,143,825 |
| 2024-01-30 | 33.68 | 35.08 | 33.28 | 33.74 | -0.06% | 7,953 | 27,208,058 |
| 2024-01-29 | 35.38 | 35.94 | 33.66 | 33.76 | -4.71% | 7,927 | 27,304,279 |
| 2024-01-26 | 37.27 | 38.07 | 35.4 | 35.43 | -5.27% | 7,695 | 27,934,944 |
| 2024-01-25 | 35.27 | 37.59 | 35.11 | 37.4 | +3.89% | 6,915 | 25,538,256 |
| 2024-01-24 | 36.88 | 36.95 | 33.55 | 36 | -1.15% | 5,167 | 18,256,255 |
| 2024-01-23 | 37.38 | 37.38 | 34.76 | 36.42 | +2.3% | 5,869 | 21,050,664 |
| 2024-01-22 | 38.36 | 38.36 | 35.21 | 35.6 | -7.19% | 5,609 | 20,711,804 |
| 2024-01-19 | 39.02 | 39.52 | 38 | 38.36 | -2.54% | 4,134 | 15,919,375 |
| 2024-01-18 | 40.3 | 40.54 | 38.01 | 39.36 | -1.48% | 4,993 | 19,488,703 |
| 2024-01-17 | 41.37 | 41.43 | 39.83 | 39.95 | -2.87% | 2,727 | 11,083,959 |
| 2024-01-16 | 41.4 | 41.99 | 40.09 | 41.13 | -0.63% | 4,426 | 18,130,205 |
| 2024-01-15 | 38 | 42.52 | 38 | 41.39 | -2.66% | 4,666 | 19,273,923 |
| 2024-01-12 | 42.84 | 43.21 | 42.14 | 42.52 | -1.02% | 3,540 | 15,093,849 |
| 2024-01-11 | 42.19 | 43.34 | 41.96 | 42.96 | +1.83% | 2,613 | 11,146,422 |
| 2024-01-10 | 42.12 | 43.06 | 41.47 | 42.19 | -0.47% | 2,975 | 12,586,050 |
| 2024-01-09 | 41.66 | 42.7 | 41.66 | 42.39 | +0.28% | 3,553 | 15,037,721 |
| 2024-01-08 | 43.33 | 44.2 | 42.01 | 42.27 | -4.39% | 4,518 | 19,360,816 |
| 2024-01-05 | 45.01 | 45.58 | 43.91 | 44.21 | -3.34% | 3,491 | 15,593,088 |
| 2024-01-04 | 46.18 | 46.82 | 45.5 | 45.74 | -1.53% | 3,643 | 16,796,257 |
| 2024-01-03 | 47.2 | 47.81 | 45.84 | 46.45 | -2.07% | 4,213 | 19,620,223 |
| 2024-01-02 | 48.03 | 48.29 | 46.8 | 47.43 | -0.59% | 3,698 | 17,649,123 |
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：