股票概览
28.52
+1.03%
+0.29
28.05
开盘价
28.96
最高价
28.05
最低价
123,431
成交量
数据更新至: 2024-11-29
技术指标
28.45
MA5 (5日均线)
28.84
MA10 (10日均线)
29.76
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 | 28.05 | 28.96 | 28.05 | 28.52 | +1.03% | 123,431 | 353,564,147 |
| 2024-11-28 | 28.79 | 28.8 | 27.93 | 28.23 | -1.4% | 119,883 | 337,992,069 |
| 2024-11-27 | 28.29 | 28.77 | 28.02 | 28.63 | +0.77% | 88,821 | 252,277,264 |
| 2024-11-26 | 28.38 | 28.76 | 28.17 | 28.41 | -0.14% | 76,192 | 216,967,090 |
| 2024-11-25 | 28.76 | 29.14 | 28.17 | 28.45 | -1.35% | 93,962 | 268,445,803 |
| 2024-11-22 | 29.47 | 29.49 | 28.74 | 28.84 | -1.97% | 83,583 | 242,582,868 |
| 2024-11-21 | 29.21 | 29.68 | 29.07 | 29.42 | +0.44% | 68,803 | 202,056,279 |
| 2024-11-20 | 29.18 | 29.33 | 28.96 | 29.29 | +0.21% | 69,589 | 203,069,327 |
| 2024-11-19 | 29.36 | 29.47 | 28.74 | 29.23 | -0.51% | 110,487 | 320,853,145 |
| 2024-11-18 | 29.36 | 29.86 | 29.2 | 29.38 | +0.31% | 101,711 | 299,989,409 |
| 2024-11-15 | 29.69 | 29.77 | 29.18 | 29.29 | -1.58% | 103,210 | 304,416,102 |
| 2024-11-14 | 30.3 | 30.61 | 29.74 | 29.76 | -1.1% | 100,221 | 301,101,175 |
| 2024-11-13 | 29.78 | 30.24 | 29.75 | 30.09 | +0.53% | 77,664 | 233,285,385 |
| 2024-11-12 | 30.25 | 30.71 | 29.77 | 29.93 | -1.06% | 162,241 | 490,550,456 |
| 2024-11-11 | 30.9 | 31.22 | 29.9 | 30.25 | -3.63% | 251,229 | 757,279,377 |
| 2024-11-08 | 32.26 | 32.5 | 31.16 | 31.39 | -2.61% | 163,472 | 518,148,592 |
| 2024-11-07 | 31 | 32.35 | 30.81 | 32.23 | +2.74% | 188,329 | 601,264,488 |
| 2024-11-06 | 31.22 | 32.07 | 30.34 | 31.37 | +0.48% | 239,524 | 743,495,295 |
| 2024-11-05 | 31.19 | 31.24 | 29.94 | 31.22 | +0.1% | 224,363 | 688,515,230 |
| 2024-11-04 | 30.79 | 31.28 | 30.46 | 31.19 | +1.66% | 108,407 | 334,773,668 |
| 2024-11-01 | 31.03 | 31.49 | 30.5 | 30.68 | -1.45% | 119,722 | 369,442,161 |
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：