股票概览
28.79
+0.31%
+0.09
28.69
开盘价
29
最高价
28.12
最低价
7,307
成交量
数据更新至: 2024-03-29
技术指标
29.05
MA5 (5日均线)
30.61
MA10 (10日均线)
30.31
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 | 28.69 | 29 | 28.12 | 28.79 | +0.31% | 7,307 | 20,836,305 |
| 2024-03-28 | 28.08 | 29.26 | 27.81 | 28.7 | +2.46% | 8,392 | 24,027,807 |
| 2024-03-27 | 29.45 | 30.38 | 27.8 | 28.01 | -5.56% | 8,999 | 25,811,552 |
| 2024-03-26 | 30.09 | 30.7 | 29.11 | 29.66 | -1.43% | 9,222 | 27,597,664 |
| 2024-03-25 | 31.52 | 31.6 | 29.9 | 30.09 | -4.78% | 11,676 | 35,904,164 |
| 2024-03-22 | 32.2 | 32.9 | 31.49 | 31.6 | -1.86% | 11,645 | 37,422,299 |
| 2024-03-21 | 32.84 | 33.49 | 31.88 | 32.2 | -2.34% | 12,261 | 39,802,005 |
| 2024-03-20 | 31.8 | 33.5 | 31.53 | 32.97 | +2.68% | 13,658 | 44,377,031 |
| 2024-03-19 | 31.85 | 32.59 | 31.81 | 32.11 | +0.44% | 10,411 | 33,532,616 |
| 2024-03-18 | 31.15 | 32.08 | 31 | 31.97 | +2.53% | 13,413 | 42,322,222 |
| 2024-03-15 | 29.83 | 31.2 | 29.52 | 31.18 | +4.63% | 11,541 | 35,108,812 |
| 2024-03-14 | 30.88 | 30.93 | 29.2 | 29.8 | -3.25% | 10,970 | 33,015,006 |
| 2024-03-13 | 30.99 | 31.5 | 30.39 | 30.8 | +0.72% | 12,753 | 39,615,797 |
| 2024-03-12 | 29.9 | 30.79 | 29.85 | 30.58 | +2.82% | 12,873 | 39,054,375 |
| 2024-03-11 | 29.43 | 29.78 | 29 | 29.74 | +0.17% | 10,866 | 32,007,947 |
| 2024-03-08 | 29.22 | 29.89 | 28.69 | 29.69 | +1.68% | 8,387 | 24,701,111 |
| 2024-03-07 | 29.6 | 30.45 | 29.05 | 29.2 | -1.18% | 10,809 | 32,062,285 |
| 2024-03-06 | 29.49 | 29.92 | 28.71 | 29.55 | +1.55% | 9,261 | 27,166,264 |
| 2024-03-05 | 30 | 30.31 | 28.9 | 29.1 | -4.21% | 13,446 | 39,607,922 |
| 2024-03-04 | 30.4 | 31.19 | 29.48 | 30.38 | +0.07% | 11,908 | 36,132,080 |
| 2024-03-01 | 29.4 | 30.6 | 29.4 | 30.36 | +2.99% | 15,919 | 47,914,128 |
| 2024-02-29 | 27.66 | 30 | 27.21 | 29.48 | +6.12% | 19,884 | 57,481,961 |
| 2024-02-28 | 31.33 | 32.26 | 27.58 | 27.78 | -11.81% | 25,336 | 76,398,151 |
| 2024-02-27 | 29.53 | 31.5 | 29.35 | 31.5 | +6.42% | 17,857 | 54,661,277 |
| 2024-02-26 | 28.58 | 30.8 | 28.33 | 29.6 | +2.99% | 20,245 | 59,771,301 |
| 2024-02-23 | 27.94 | 28.98 | 27.51 | 28.74 | +3.72% | 18,909 | 53,162,012 |
| 2024-02-22 | 26.82 | 27.88 | 26.82 | 27.71 | +3.32% | 16,026 | 43,967,532 |
| 2024-02-21 | 25.88 | 28.2 | 25.54 | 26.82 | +2.52% | 20,381 | 55,047,864 |
| 2024-02-20 | 25.45 | 26.25 | 25.01 | 26.16 | +1.83% | 15,494 | 39,786,260 |
| 2024-02-19 | 24.76 | 25.79 | 24.71 | 25.69 | +3.17% | 23,028 | 58,294,005 |
| 2024-02-08 | 22.63 | 25 | 22.01 | 24.9 | +11.36% | 15,765 | 37,193,991 |
| 2024-02-07 | 23.99 | 24.27 | 22.01 | 22.36 | -7.37% | 16,753 | 38,855,697 |
| 2024-02-06 | 23.25 | 24.85 | 21.6 | 24.14 | +1.09% | 14,931 | 34,394,349 |
| 2024-02-05 | 28 | 28.17 | 22.58 | 23.88 | -15.38% | 18,115 | 43,992,699 |
| 2024-02-02 | 30.6 | 31.34 | 27.27 | 28.22 | -8.32% | 12,167 | 35,238,549 |
| 2024-02-01 | 31.37 | 31.51 | 30.29 | 30.78 | -0.39% | 7,487 | 23,218,513 |
| 2024-01-31 | 33.4 | 33.78 | 30.88 | 30.9 | -8.88% | 7,900 | 25,387,411 |
| 2024-01-30 | 34.82 | 35.25 | 33.72 | 33.91 | -3.75% | 5,428 | 18,765,146 |
| 2024-01-29 | 36.88 | 37.3 | 35.2 | 35.23 | -2.11% | 6,171 | 22,247,774 |
| 2024-01-26 | 36.96 | 37.48 | 35.82 | 35.99 | -2.99% | 5,642 | 20,591,237 |
| 2024-01-25 | 35.47 | 37.48 | 35.21 | 37.1 | +4.27% | 6,312 | 22,967,987 |
| 2024-01-24 | 35.63 | 35.95 | 33.99 | 35.58 | -0.06% | 6,695 | 23,387,937 |
| 2024-01-23 | 35.92 | 36.05 | 35.01 | 35.6 | -0.31% | 5,685 | 20,206,188 |
| 2024-01-22 | 38.43 | 38.44 | 35.45 | 35.71 | -7.08% | 6,492 | 24,105,189 |
| 2024-01-19 | 39.3 | 39.78 | 38.41 | 38.43 | -1.94% | 4,316 | 16,779,123 |
| 2024-01-18 | 39.2 | 39.76 | 38.2 | 39.19 | -0.05% | 5,614 | 21,817,554 |
| 2024-01-17 | 40.54 | 40.69 | 39.21 | 39.21 | -3.66% | 4,107 | 16,341,931 |
| 2024-01-16 | 40.86 | 40.95 | 39.68 | 40.7 | -0.73% | 6,201 | 24,972,702 |
| 2024-01-15 | 40.79 | 42 | 39.56 | 41 | +2.02% | 8,110 | 33,121,497 |
| 2024-01-12 | 40.8 | 41.26 | 40.15 | 40.19 | -2.33% | 4,595 | 18,686,738 |
| 2024-01-11 | 40.37 | 41.18 | 40 | 41.15 | +3.21% | 5,788 | 23,552,346 |
| 2024-01-10 | 40.4 | 40.76 | 39.3 | 39.87 | -1.97% | 5,087 | 20,336,364 |
| 2024-01-09 | 40.85 | 41.96 | 40.31 | 40.67 | -0.66% | 4,225 | 17,339,214 |
| 2024-01-08 | 42.61 | 42.61 | 40.88 | 40.94 | -2.96% | 3,881 | 16,094,023 |
| 2024-01-05 | 42.53 | 43.47 | 41.97 | 42.19 | -1.06% | 4,982 | 21,309,791 |
| 2024-01-04 | 43.11 | 43.11 | 42.3 | 42.64 | -0.79% | 3,517 | 15,028,034 |
| 2024-01-03 | 43.69 | 44.1 | 42.88 | 42.98 | -1.8% | 4,623 | 19,990,366 |
| 2024-01-02 | 44.7 | 44.7 | 43.68 | 43.77 | -1.49% | 4,654 | 20,461,146 |
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：