股票概览
32.17
+0.28%
+0.09
32.34
开盘价
32.66
最高价
31.94
最低价
9,740
成交量
数据更新至: 2024-03-29
技术指标
32.45
MA5 (5日均线)
33.90
MA10 (10日均线)
34.26
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 | 32.34 | 32.66 | 31.94 | 32.17 | +0.28% | 9,740 | 31,417,603 |
| 2024-03-28 | 32.59 | 32.76 | 31.85 | 32.08 | +0.72% | 11,325 | 36,625,121 |
| 2024-03-27 | 33.35 | 33.41 | 31.8 | 31.85 | -4.5% | 13,395 | 43,410,053 |
| 2024-03-26 | 33 | 33.85 | 32.82 | 33.35 | +1.71% | 15,914 | 52,997,198 |
| 2024-03-25 | 33.75 | 33.95 | 32.7 | 32.79 | -3.27% | 14,695 | 48,856,662 |
| 2024-03-22 | 35.05 | 35.05 | 33.88 | 33.9 | -3.17% | 14,139 | 48,349,688 |
| 2024-03-21 | 35.9 | 36.17 | 34.73 | 35.01 | -2.48% | 15,618 | 54,967,786 |
| 2024-03-20 | 35.93 | 36.26 | 35.55 | 35.9 | -0.08% | 11,806 | 42,306,649 |
| 2024-03-19 | 36.03 | 36.23 | 35.7 | 35.93 | -0.36% | 14,120 | 50,800,034 |
| 2024-03-18 | 35.49 | 36.09 | 35.17 | 36.06 | +2.27% | 23,523 | 84,051,099 |
| 2024-03-15 | 34.56 | 35.35 | 34.22 | 35.26 | +2.2% | 17,584 | 61,145,292 |
| 2024-03-14 | 34.9 | 35.14 | 34.18 | 34.5 | -1.15% | 11,513 | 39,869,335 |
| 2024-03-13 | 35.1 | 35.44 | 34.82 | 34.9 | -0.85% | 14,341 | 50,224,934 |
| 2024-03-12 | 35.58 | 35.88 | 34.89 | 35.2 | -1.73% | 24,749 | 87,131,245 |
| 2024-03-11 | 34.4 | 36.2 | 34.18 | 35.82 | +5.11% | 35,325 | 124,949,035 |
| 2024-03-08 | 33.99 | 34.48 | 33.9 | 34.08 | +0.95% | 13,174 | 45,040,363 |
| 2024-03-07 | 34.33 | 34.85 | 33.76 | 33.76 | -1.57% | 14,556 | 50,031,990 |
| 2024-03-06 | 33.4 | 34.88 | 33.16 | 34.3 | +2.05% | 18,577 | 63,214,186 |
| 2024-03-05 | 34.5 | 34.57 | 33.5 | 33.61 | -3.45% | 19,446 | 65,904,512 |
| 2024-03-04 | 35.3 | 35.72 | 34.59 | 34.81 | -1.36% | 15,912 | 55,500,547 |
| 2024-03-01 | 35.5 | 36.13 | 34.83 | 35.29 | -0.11% | 22,671 | 80,074,305 |
| 2024-02-29 | 33.78 | 35.46 | 33.4 | 35.33 | +5.78% | 26,248 | 90,515,750 |
| 2024-02-28 | 34.3 | 35.86 | 33.35 | 33.4 | -1.65% | 39,335 | 137,083,536 |
| 2024-02-27 | 33.15 | 33.96 | 33.15 | 33.96 | +1.4% | 18,506 | 62,291,369 |
| 2024-02-26 | 33.36 | 33.98 | 32.91 | 33.49 | +0.12% | 17,082 | 57,135,084 |
| 2024-02-23 | 33.25 | 33.58 | 32.85 | 33.45 | +0.57% | 15,470 | 51,430,262 |
| 2024-02-22 | 33.07 | 33.74 | 32.71 | 33.26 | -0.81% | 16,123 | 53,410,482 |
| 2024-02-21 | 32.87 | 34.4 | 32.65 | 33.53 | +1.18% | 21,893 | 73,448,960 |
| 2024-02-20 | 33.99 | 33.99 | 32.45 | 33.14 | -2.73% | 21,484 | 70,972,861 |
| 2024-02-19 | 36.15 | 36.44 | 33.37 | 34.07 | -3.89% | 30,141 | 103,118,224 |
| 2024-02-08 | 35.17 | 39.8 | 34.53 | 35.45 | +0.85% | 55,359 | 206,877,558 |
| 2024-02-07 | 30.41 | 35.63 | 30.39 | 35.15 | +15.44% | 46,093 | 153,706,485 |
| 2024-02-06 | 27.22 | 30.48 | 26.13 | 30.45 | +13.66% | 29,388 | 83,822,098 |
| 2024-02-05 | 27.82 | 28 | 25.32 | 26.79 | -3.35% | 29,233 | 78,126,014 |
| 2024-02-02 | 30.06 | 30.46 | 26.92 | 27.72 | -7.75% | 28,166 | 80,106,237 |
| 2024-02-01 | 30.22 | 30.92 | 29.64 | 30.05 | -0.17% | 12,005 | 36,309,786 |
| 2024-01-31 | 31.24 | 32 | 30.09 | 30.1 | -3.9% | 12,990 | 40,103,593 |
| 2024-01-30 | 32.12 | 32.61 | 31.3 | 31.32 | -4.42% | 12,480 | 39,867,878 |
| 2024-01-29 | 34.91 | 35.5 | 32.73 | 32.77 | -5.83% | 18,150 | 60,807,584 |
| 2024-01-26 | 35.29 | 35.57 | 34.8 | 34.8 | -1.42% | 6,639 | 23,335,326 |
| 2024-01-25 | 33.78 | 35.36 | 33.48 | 35.3 | +4.19% | 9,494 | 32,904,661 |
| 2024-01-24 | 34.64 | 35.49 | 32.36 | 33.88 | -1.77% | 15,028 | 50,485,220 |
| 2024-01-23 | 34.44 | 35.42 | 34.27 | 34.49 | -0.52% | 11,682 | 40,724,490 |
| 2024-01-22 | 36.98 | 37.65 | 34.53 | 34.67 | -6.63% | 11,306 | 40,629,461 |
| 2024-01-19 | 37 | 38.5 | 37 | 37.13 | -0.13% | 7,519 | 28,259,406 |
| 2024-01-18 | 36.9 | 37.43 | 36.2 | 37.18 | -0.27% | 9,944 | 36,585,134 |
| 2024-01-17 | 39.23 | 39.8 | 37.28 | 37.28 | -5.26% | 10,495 | 40,006,671 |
| 2024-01-16 | 39.24 | 39.96 | 38.82 | 39.35 | -0.03% | 7,307 | 28,742,088 |
| 2024-01-15 | 40.18 | 40.18 | 39.28 | 39.36 | -1.72% | 7,840 | 30,989,500 |
| 2024-01-12 | 40.3 | 41.12 | 40.04 | 40.05 | -1.11% | 10,238 | 41,581,482 |
| 2024-01-11 | 39.96 | 40.9 | 39.71 | 40.5 | +1.35% | 10,587 | 42,766,384 |
| 2024-01-10 | 39.82 | 40.77 | 39.3 | 39.96 | -0.12% | 11,653 | 46,877,905 |
| 2024-01-09 | 39.45 | 40.12 | 39.2 | 40.01 | +0.73% | 12,530 | 49,875,917 |
| 2024-01-08 | 38.9 | 39.8 | 38.59 | 39.72 | +2.11% | 17,579 | 69,300,916 |
| 2024-01-05 | 38.88 | 39.81 | 38.66 | 38.9 | +0.08% | 11,232 | 43,959,954 |
| 2024-01-04 | 39.43 | 39.43 | 38.65 | 38.87 | -1.4% | 6,163 | 23,942,992 |
| 2024-01-03 | 39.3 | 39.67 | 39.1 | 39.42 | 0% | 6,394 | 25,156,669 |
| 2024-01-02 | 39.52 | 39.99 | 39.21 | 39.42 | -0.55% | 9,579 | 37,953,150 |
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：