股票概览
29.72
+0.88%
+0.26
29.45
开盘价
29.91
最高价
29.23
最低价
39,292
成交量
数据更新至: 2024-11-29
技术指标
29.45
MA5 (5日均线)
30.21
MA10 (10日均线)
30.30
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 29.45 | 29.91 | 29.23 | 29.72 | +0.88% | 39,292 | 116,497,609 |
| 2024-11-28 | 29.46 | 29.8 | 29.25 | 29.46 | -0.07% | 40,324 | 118,868,458 |
| 2024-11-27 | 29.18 | 29.5 | 28.89 | 29.48 | +0.99% | 37,272 | 108,881,148 |
| 2024-11-26 | 29.3 | 29.6 | 29.06 | 29.19 | -0.65% | 25,588 | 75,110,972 |
| 2024-11-25 | 29.57 | 29.87 | 29.09 | 29.38 | -0.41% | 36,090 | 106,396,929 |
| 2024-11-22 | 31.13 | 31.3 | 29.46 | 29.5 | -5.24% | 71,302 | 215,163,645 |
| 2024-11-21 | 31.21 | 31.34 | 30.8 | 31.13 | -0.89% | 42,042 | 130,353,899 |
| 2024-11-20 | 31 | 31.59 | 30.8 | 31.41 | +0.83% | 59,955 | 187,376,339 |
| 2024-11-19 | 31.59 | 31.85 | 30.41 | 31.15 | -1.58% | 78,937 | 245,112,635 |
| 2024-11-18 | 30.91 | 32.75 | 30.91 | 31.65 | +3.87% | 132,560 | 422,979,563 |
| 2024-11-15 | 31 | 31.08 | 30.46 | 30.47 | -2.03% | 54,134 | 166,352,686 |
| 2024-11-14 | 32.16 | 32.35 | 31 | 31.1 | -1.71% | 78,048 | 247,011,664 |
| 2024-11-13 | 31.23 | 31.98 | 31.03 | 31.64 | -1.68% | 128,544 | 405,532,216 |
| 2024-11-12 | 29.91 | 32.89 | 29.91 | 32.18 | +7.63% | 243,358 | 782,021,343 |
| 2024-11-11 | 29.48 | 29.9 | 29.22 | 29.9 | +0.1% | 51,335 | 152,046,597 |
| 2024-11-08 | 30.39 | 30.53 | 29.78 | 29.87 | -1.26% | 76,556 | 230,216,703 |
| 2024-11-07 | 29.54 | 30.25 | 29.41 | 30.25 | +1.68% | 63,283 | 189,822,840 |
| 2024-11-06 | 29.87 | 29.97 | 29.36 | 29.75 | -0.57% | 71,451 | 212,267,794 |
| 2024-11-05 | 28.87 | 30.1 | 28.5 | 29.92 | +3.39% | 111,683 | 328,638,446 |
| 2024-11-04 | 28.69 | 29.29 | 28.36 | 28.94 | +1.01% | 65,493 | 188,021,975 |
| 2024-11-01 | 27.8 | 28.82 | 27.73 | 28.65 | +2.84% | 80,926 | 229,629,870 |
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：