股票概览
29.51
-1.14%
-0.34
29.63
开盘价
30.41
最高价
29.1
最低价
7,421
成交量
数据更新至: 2024-03-29
技术指标
29.70
MA5 (5日均线)
31.03
MA10 (10日均线)
30.54
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 | 29.63 | 30.41 | 29.1 | 29.51 | -1.14% | 7,421 | 21,927,137 |
| 2024-03-28 | 28.76 | 30.17 | 28.16 | 29.85 | +3.65% | 10,346 | 30,631,540 |
| 2024-03-27 | 30.33 | 30.33 | 28.76 | 28.8 | -4.48% | 10,836 | 31,659,992 |
| 2024-03-26 | 30.21 | 30.87 | 29.81 | 30.15 | -0.2% | 10,371 | 31,332,090 |
| 2024-03-25 | 32.23 | 32.5 | 30.2 | 30.21 | -7.05% | 17,015 | 53,169,131 |
| 2024-03-22 | 32.32 | 33.4 | 31.48 | 32.5 | +0.49% | 16,232 | 52,594,314 |
| 2024-03-21 | 32.86 | 33.16 | 31.88 | 32.34 | -0.68% | 10,929 | 35,539,992 |
| 2024-03-20 | 32.61 | 32.77 | 31.84 | 32.56 | +0.15% | 11,803 | 38,209,417 |
| 2024-03-19 | 32 | 33.58 | 31.6 | 32.51 | +1.94% | 23,018 | 75,273,305 |
| 2024-03-18 | 32 | 32.22 | 30.81 | 31.89 | +2.08% | 21,685 | 68,505,972 |
| 2024-03-15 | 29.72 | 31.55 | 29.31 | 31.24 | +5.61% | 27,991 | 86,091,507 |
| 2024-03-14 | 30.37 | 30.72 | 29.06 | 29.58 | -2.7% | 14,413 | 42,936,835 |
| 2024-03-13 | 30.59 | 30.75 | 30.08 | 30.4 | -0.65% | 15,383 | 46,843,476 |
| 2024-03-12 | 29.89 | 30.78 | 29.77 | 30.6 | +2.34% | 13,966 | 42,337,252 |
| 2024-03-11 | 29.4 | 29.92 | 29.03 | 29.9 | +0.54% | 11,138 | 32,997,875 |
| 2024-03-08 | 29.15 | 29.83 | 28.74 | 29.74 | +1.85% | 13,910 | 40,711,470 |
| 2024-03-07 | 29.8 | 30.77 | 29.03 | 29.2 | -1.72% | 14,834 | 44,271,290 |
| 2024-03-06 | 29.07 | 30.2 | 28.72 | 29.71 | +1.09% | 13,581 | 40,263,303 |
| 2024-03-05 | 30.3 | 30.9 | 29.15 | 29.39 | -4.17% | 21,505 | 64,059,924 |
| 2024-03-04 | 31.4 | 31.43 | 29.81 | 30.67 | -1.06% | 21,008 | 64,135,154 |
| 2024-03-01 | 30.65 | 32.19 | 30.5 | 31 | +2.65% | 27,218 | 85,226,357 |
| 2024-02-29 | 28.05 | 30.48 | 27.53 | 30.2 | +8.28% | 30,182 | 87,941,815 |
| 2024-02-28 | 31.1 | 32.39 | 27.59 | 27.89 | -9.45% | 41,836 | 126,418,058 |
| 2024-02-27 | 30.75 | 30.88 | 29.42 | 30.8 | +0.46% | 30,734 | 93,037,535 |
| 2024-02-26 | 28.16 | 32.5 | 28.13 | 30.66 | +10.69% | 50,832 | 154,001,216 |
| 2024-02-23 | 26.6 | 27.8 | 26.27 | 27.7 | +5.48% | 23,008 | 62,425,756 |
| 2024-02-22 | 25.02 | 26.39 | 25.02 | 26.26 | +5.84% | 26,030 | 66,887,755 |
| 2024-02-21 | 24.35 | 25.9 | 23.5 | 24.81 | +1.85% | 26,189 | 65,538,302 |
| 2024-02-20 | 23.7 | 24.61 | 22.88 | 24.36 | +1.58% | 28,613 | 68,341,444 |
| 2024-02-19 | 23.74 | 24.68 | 22.98 | 23.98 | +0.93% | 41,435 | 98,391,526 |
| 2024-02-08 | 19.67 | 23.76 | 18.89 | 23.76 | +20% | 50,502 | 107,801,669 |
| 2024-02-07 | 20.27 | 20.27 | 18.66 | 19.8 | -0.4% | 46,076 | 88,792,347 |
| 2024-02-06 | 19.6 | 20.44 | 17.41 | 19.88 | +2.21% | 46,519 | 88,192,146 |
| 2024-02-05 | 22 | 22 | 18.02 | 19.45 | -11.59% | 36,067 | 70,468,233 |
| 2024-02-02 | 23.39 | 23.9 | 21.13 | 22 | -5.82% | 21,517 | 48,126,437 |
| 2024-02-01 | 24.23 | 24.32 | 22.87 | 23.36 | -1.6% | 24,675 | 57,875,046 |
| 2024-01-31 | 25.46 | 25.6 | 23.51 | 23.74 | -7.05% | 20,563 | 50,295,835 |
| 2024-01-30 | 26.16 | 26.28 | 25.44 | 25.54 | -2.37% | 15,367 | 39,702,095 |
| 2024-01-29 | 28.13 | 28.13 | 26.1 | 26.16 | -6.24% | 18,246 | 48,993,380 |
| 2024-01-26 | 29.67 | 29.67 | 27.7 | 27.9 | -2.65% | 14,564 | 41,511,604 |
| 2024-01-25 | 26.93 | 28.88 | 26.55 | 28.66 | +6.74% | 20,749 | 57,749,515 |
| 2024-01-24 | 27.5 | 27.5 | 25.51 | 26.85 | -1% | 20,414 | 53,735,906 |
| 2024-01-23 | 27.37 | 27.58 | 26.5 | 27.12 | -0.11% | 15,870 | 42,976,074 |
| 2024-01-22 | 29.15 | 29.38 | 27.03 | 27.15 | -6.19% | 17,082 | 47,967,274 |
| 2024-01-19 | 29.8 | 29.8 | 28.88 | 28.94 | -2.53% | 12,657 | 36,992,161 |
| 2024-01-18 | 30.17 | 30.17 | 28.79 | 29.69 | -0.37% | 15,844 | 46,434,299 |
| 2024-01-17 | 30.41 | 31.29 | 29.68 | 29.8 | -4.03% | 11,506 | 34,850,660 |
| 2024-01-16 | 30.94 | 31.36 | 30.3 | 31.05 | +0.42% | 13,879 | 42,803,219 |
| 2024-01-15 | 31.51 | 31.75 | 30.63 | 30.92 | -2.74% | 12,780 | 39,800,946 |
| 2024-01-12 | 32.21 | 32.88 | 31.63 | 31.79 | -1.73% | 10,846 | 34,730,914 |
| 2024-01-11 | 31.9 | 32.7 | 31.61 | 32.35 | +0.59% | 17,930 | 57,524,426 |
| 2024-01-10 | 32.46 | 33.1 | 31.61 | 32.16 | -1.8% | 18,486 | 59,712,241 |
| 2024-01-09 | 32.7 | 33.35 | 32.4 | 32.75 | +1.27% | 12,223 | 39,933,508 |
| 2024-01-08 | 33.05 | 33.22 | 32.34 | 32.34 | -2.3% | 12,537 | 40,862,351 |
| 2024-01-05 | 33.17 | 34.85 | 32.85 | 33.1 | +0.55% | 21,737 | 73,034,217 |
| 2024-01-04 | 33.78 | 34.49 | 32.9 | 32.92 | -3.09% | 17,690 | 58,911,282 |
| 2024-01-03 | 35.48 | 35.8 | 33.85 | 33.97 | -4.34% | 12,594 | 43,357,409 |
| 2024-01-02 | 36.81 | 36.95 | 35.51 | 35.51 | -3.53% | 12,084 | 43,548,652 |
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：