股票概览
31.16
+1.37%
+0.42
30.66
开盘价
31.53
最高价
30.58
最低价
799,662
成交量
数据更新至: 2024-11-29
技术指标
30.79
MA5 (5日均线)
31.44
MA10 (10日均线)
32.21
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 | 30.66 | 31.53 | 30.58 | 31.16 | +1.37% | 799,662 | 2,485,998,080 |
| 2024-11-28 | 31.03 | 31.3 | 30.7 | 30.74 | -0.9% | 661,399 | 2,048,253,918 |
| 2024-11-27 | 30.2 | 31.03 | 30.2 | 31.02 | +2.01% | 737,323 | 2,259,026,554 |
| 2024-11-26 | 31 | 31.14 | 30.36 | 30.41 | -0.72% | 647,084 | 1,989,273,313 |
| 2024-11-25 | 30.81 | 31.07 | 30.04 | 30.63 | -1.03% | 984,065 | 3,001,059,405 |
| 2024-11-22 | 32.21 | 32.75 | 30.93 | 30.95 | -4.15% | 1,323,392 | 4,220,449,151 |
| 2024-11-21 | 32.26 | 32.68 | 32 | 32.29 | -0.34% | 868,293 | 2,808,178,999 |
| 2024-11-20 | 32.21 | 32.66 | 32.12 | 32.4 | -0.31% | 1,072,339 | 3,466,756,379 |
| 2024-11-19 | 32.46 | 32.62 | 31.35 | 32.5 | +0.65% | 1,339,492 | 4,295,289,179 |
| 2024-11-18 | 33.34 | 33.51 | 32.07 | 32.29 | -1.97% | 1,400,844 | 4,587,320,163 |
| 2024-11-15 | 33.18 | 34.16 | 32.89 | 32.94 | -0.81% | 1,816,138 | 6,071,856,723 |
| 2024-11-14 | 35.15 | 35.38 | 33.13 | 33.21 | -6.29% | 2,319,455 | 7,905,116,608 |
| 2024-11-13 | 34.45 | 36.25 | 34.42 | 35.44 | +1.84% | 2,718,257 | 9,634,274,143 |
| 2024-11-12 | 36.06 | 36.41 | 34.35 | 34.8 | -3.49% | 3,435,301 | 12,136,871,228 |
| 2024-11-11 | 32.86 | 36.06 | 32.52 | 36.06 | +10.01% | 2,559,714 | 8,812,997,769 |
| 2024-11-08 | 32.35 | 33.91 | 32.21 | 32.78 | +2.92% | 2,488,118 | 8,240,081,468 |
| 2024-11-07 | 30.89 | 31.88 | 30.8 | 31.85 | +1.72% | 1,461,598 | 4,573,964,221 |
| 2024-11-06 | 31.07 | 32.4 | 30.76 | 31.31 | +0.74% | 2,065,713 | 6,494,075,415 |
| 2024-11-05 | 30.27 | 31.16 | 30.11 | 31.08 | +2.57% | 1,368,791 | 4,219,020,209 |
| 2024-11-04 | 29.73 | 30.43 | 29.72 | 30.3 | +2.36% | 778,097 | 2,347,032,565 |
| 2024-11-01 | 30.07 | 30.4 | 29.6 | 29.6 | -2.25% | 1,013,292 | 3,036,429,933 |
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：