股票概览
28.43
-1.69%
-0.49
28.09
开盘价
29.29
最高价
27.68
最低价
826,741
成交量
数据更新至: 2024-11-29
技术指标
27.98
MA5 (5日均线)
28.82
MA10 (10日均线)
29.03
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 | 28.09 | 29.29 | 27.68 | 28.43 | -1.69% | 826,741 | 2,352,817,654 |
| 2024-11-28 | 27.75 | 29.8 | 27.59 | 28.92 | +4.82% | 1,061,977 | 3,063,012,935 |
| 2024-11-27 | 26.38 | 28.08 | 26.21 | 27.59 | +4.31% | 665,502 | 1,804,305,292 |
| 2024-11-26 | 28 | 28.77 | 26.26 | 26.45 | -7.23% | 600,872 | 1,657,220,560 |
| 2024-11-25 | 28.57 | 29.5 | 27.5 | 28.51 | -3.55% | 809,462 | 2,293,391,513 |
| 2024-11-22 | 29 | 31.5 | 28.02 | 29.56 | +0.61% | 1,138,188 | 3,342,750,223 |
| 2024-11-21 | 29.51 | 30.47 | 29.09 | 29.38 | -3.04% | 903,682 | 2,688,255,574 |
| 2024-11-20 | 29.01 | 31.26 | 29 | 30.3 | +1.17% | 1,215,110 | 3,683,744,849 |
| 2024-11-19 | 28.9 | 30.73 | 28.1 | 29.95 | +2.85% | 1,536,808 | 4,576,465,361 |
| 2024-11-18 | 26.47 | 29.12 | 25 | 29.12 | +10.01% | 1,168,382 | 3,123,625,612 |
| 2024-11-15 | 27.91 | 28.2 | 26.4 | 26.47 | -5.16% | 760,975 | 2,080,097,495 |
| 2024-11-14 | 29.68 | 29.84 | 27.82 | 27.91 | -6.84% | 823,944 | 2,367,164,051 |
| 2024-11-13 | 29.58 | 30.66 | 28.95 | 29.96 | -0.37% | 785,038 | 2,335,256,260 |
| 2024-11-12 | 31.63 | 32.26 | 29.8 | 30.07 | -5.97% | 1,154,850 | 3,547,525,830 |
| 2024-11-11 | 31.63 | 32.43 | 29.79 | 31.98 | -3.38% | 1,693,837 | 5,268,800,025 |
| 2024-11-08 | 29.89 | 33.74 | 29.8 | 33.1 | +7.92% | 2,046,277 | 6,665,647,361 |
| 2024-11-07 | 30 | 32.32 | 28 | 30.67 | +2.13% | 2,434,835 | 7,446,503,532 |
| 2024-11-06 | 30.03 | 30.03 | 29.6 | 30.03 | +10% | 678,178 | 2,036,057,958 |
| 2024-11-05 | 24.82 | 27.3 | 24.75 | 27.3 | +9.99% | 1,569,858 | 3,973,752,535 |
| 2024-11-04 | 23.58 | 26.33 | 22.59 | 24.82 | +1.47% | 1,393,594 | 3,428,987,919 |
| 2024-11-01 | 25.77 | 26.35 | 23.74 | 24.46 | -7.28% | 1,753,212 | 4,328,362,767 |
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：