股票概览
28.76
+2.46%
+0.69
28.03
开盘价
28.98
最高价
28
最低价
86,922
成交量
数据更新至: 2024-11-29
技术指标
28.30
MA5 (5日均线)
28.62
MA10 (10日均线)
29.31
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 | 28.03 | 28.98 | 28 | 28.76 | +2.46% | 86,922 | 248,474,033 |
| 2024-11-28 | 28.49 | 28.52 | 27.93 | 28.07 | -1.09% | 44,191 | 124,655,031 |
| 2024-11-27 | 28 | 28.44 | 27.65 | 28.38 | +1.28% | 67,014 | 188,874,129 |
| 2024-11-26 | 28.34 | 28.5 | 28 | 28.02 | -0.92% | 47,299 | 133,372,590 |
| 2024-11-25 | 28.38 | 28.95 | 28.1 | 28.28 | +0.43% | 90,570 | 258,189,035 |
| 2024-11-22 | 29.27 | 29.52 | 28.13 | 28.16 | -4.19% | 98,817 | 283,453,476 |
| 2024-11-21 | 29.31 | 29.67 | 29.1 | 29.39 | +0.14% | 57,556 | 168,821,098 |
| 2024-11-20 | 29.59 | 29.93 | 29.32 | 29.35 | -0.84% | 78,073 | 230,598,563 |
| 2024-11-19 | 28.52 | 29.77 | 28.2 | 29.6 | +4.89% | 131,123 | 380,026,616 |
| 2024-11-18 | 29.07 | 29.14 | 28.05 | 28.22 | -2.52% | 116,721 | 334,230,808 |
| 2024-11-15 | 29.15 | 29.54 | 28.87 | 28.95 | -1.26% | 89,947 | 262,518,438 |
| 2024-11-14 | 30.48 | 30.68 | 29.27 | 29.32 | -3.81% | 169,974 | 506,983,956 |
| 2024-11-13 | 30 | 30.97 | 29.94 | 30.48 | +0.73% | 118,875 | 358,881,130 |
| 2024-11-12 | 30.32 | 31.75 | 30.12 | 30.26 | -0.33% | 208,767 | 646,018,308 |
| 2024-11-11 | 30.2 | 30.86 | 29.78 | 30.36 | -0.36% | 102,536 | 309,555,315 |
| 2024-11-08 | 31.01 | 31.5 | 30.2 | 30.47 | +0.46% | 133,588 | 411,039,002 |
| 2024-11-07 | 29.17 | 30.5 | 29 | 30.33 | +0.9% | 120,090 | 359,709,493 |
| 2024-11-06 | 30.4 | 31.63 | 29.88 | 30.06 | -0.76% | 172,787 | 531,145,586 |
| 2024-11-05 | 29.49 | 30.42 | 29.3 | 30.29 | +2.64% | 153,648 | 460,930,673 |
| 2024-11-04 | 29.59 | 29.69 | 29.02 | 29.51 | +0.68% | 81,201 | 237,583,554 |
| 2024-11-01 | 28.73 | 29.96 | 28.5 | 29.31 | +2.02% | 139,585 | 410,259,813 |
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：