股票概览
30.9
+1.64%
+0.5
30.34
开盘价
31.16
最高价
30.05
最低价
252,265
成交量
数据更新至: 2024-11-29
技术指标
30.77
MA5 (5日均线)
31.10
MA10 (10日均线)
32.96
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 | 30.34 | 31.16 | 30.05 | 30.9 | +1.64% | 252,265 | 774,447,979 |
| 2024-11-28 | 30.87 | 31.15 | 30.4 | 30.4 | -1.87% | 206,807 | 634,635,877 |
| 2024-11-27 | 30.2 | 31.04 | 29.47 | 30.98 | +1.51% | 329,105 | 992,596,575 |
| 2024-11-26 | 31.05 | 32.29 | 30.5 | 30.52 | -1.74% | 282,652 | 882,682,332 |
| 2024-11-25 | 31.5 | 31.95 | 30.78 | 31.06 | -2.82% | 401,113 | 1,251,760,060 |
| 2024-11-22 | 31.5 | 33.98 | 30.75 | 31.96 | +0.6% | 690,179 | 2,223,018,229 |
| 2024-11-21 | 31.6 | 32.67 | 31.37 | 31.77 | +0.06% | 308,872 | 985,100,758 |
| 2024-11-20 | 31 | 32.13 | 30.85 | 31.75 | +1.93% | 374,106 | 1,187,191,378 |
| 2024-11-19 | 30.5 | 31.35 | 30 | 31.15 | +2.27% | 344,124 | 1,056,476,945 |
| 2024-11-18 | 31.71 | 32.06 | 30.25 | 30.46 | -3.85% | 381,281 | 1,181,747,503 |
| 2024-11-15 | 32.8 | 33.27 | 31.64 | 31.68 | -4.58% | 477,805 | 1,551,637,827 |
| 2024-11-14 | 34.58 | 35.05 | 33.06 | 33.2 | -7.29% | 726,426 | 2,467,575,047 |
| 2024-11-13 | 35.6 | 37.8 | 35.59 | 35.81 | +2.31% | 843,636 | 3,075,578,971 |
| 2024-11-12 | 34.77 | 35.8 | 34.31 | 35 | +0.17% | 590,238 | 2,072,164,841 |
| 2024-11-11 | 34.18 | 35.25 | 33.9 | 34.94 | +1.22% | 533,604 | 1,855,662,701 |
| 2024-11-08 | 35.9 | 36.32 | 34.51 | 34.52 | -4.19% | 856,518 | 3,026,875,235 |
| 2024-11-07 | 36.3 | 37.94 | 35.49 | 36.03 | -2.7% | 1,021,315 | 3,714,255,098 |
| 2024-11-06 | 35 | 38.88 | 34.44 | 37.03 | +2.46% | 1,510,652 | 5,496,827,996 |
| 2024-11-05 | 32.48 | 37.3 | 32.48 | 36.14 | +6.39% | 1,448,624 | 5,000,430,443 |
| 2024-11-04 | 36.6 | 36.6 | 32.01 | 33.97 | +1.83% | 1,720,232 | 5,917,289,329 |
| 2024-11-01 | 30.99 | 33.36 | 30.95 | 33.36 | +9.99% | 421,136 | 1,377,816,403 |
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：