股票概览
29.74
-0.47%
-0.14
29.98
开盘价
30.3
最高价
28.85
最低价
30,991
成交量
数据更新至: 2024-11-29
技术指标
30.31
MA5 (5日均线)
33.30
MA10 (10日均线)
29.84
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 | 29.98 | 30.3 | 28.85 | 29.74 | -0.47% | 30,991 | 91,821,080 |
| 2024-11-28 | 29.58 | 30.29 | 29.5 | 29.88 | -0.2% | 31,463 | 93,829,562 |
| 2024-11-27 | 30.45 | 30.45 | 28.6 | 29.94 | -4.8% | 46,058 | 135,536,456 |
| 2024-11-26 | 30.3 | 32.45 | 29.5 | 31.45 | +2.95% | 69,041 | 211,202,668 |
| 2024-11-25 | 32.5 | 32.5 | 29.71 | 30.55 | -6.89% | 54,366 | 166,515,077 |
| 2024-11-22 | 33.91 | 35.6 | 32.78 | 32.81 | -9.91% | 71,363 | 239,840,413 |
| 2024-11-21 | 40.52 | 40.9 | 36.42 | 36.42 | -10.01% | 89,031 | 341,477,461 |
| 2024-11-20 | 34.89 | 40.47 | 33.17 | 40.47 | +10% | 97,781 | 364,177,267 |
| 2024-11-19 | 34.98 | 38.48 | 33.22 | 36.79 | +5.17% | 88,169 | 326,045,583 |
| 2024-11-18 | 32.07 | 34.98 | 32.07 | 34.98 | +10% | 44,317 | 149,682,767 |
| 2024-11-15 | 27.52 | 31.8 | 27.5 | 31.8 | +10% | 58,985 | 178,068,098 |
| 2024-11-14 | 29.06 | 30.9 | 27.8 | 28.91 | -2.33% | 61,506 | 177,613,725 |
| 2024-11-13 | 27.49 | 29.81 | 26.7 | 29.6 | +9.1% | 78,708 | 221,375,157 |
| 2024-11-12 | 25.2 | 27.13 | 24.91 | 27.13 | +10.02% | 49,027 | 129,176,261 |
| 2024-11-11 | 24.22 | 24.78 | 24.22 | 24.66 | +1.48% | 16,591 | 40,789,321 |
| 2024-11-08 | 24.46 | 24.66 | 24.25 | 24.3 | -0.61% | 12,913 | 31,536,937 |
| 2024-11-07 | 24.25 | 24.46 | 24.03 | 24.45 | +0.49% | 10,731 | 26,120,269 |
| 2024-11-06 | 24.9 | 24.9 | 24.2 | 24.33 | -1.9% | 17,137 | 41,867,985 |
| 2024-11-05 | 24.09 | 25.2 | 23.77 | 24.8 | +4.55% | 25,637 | 63,114,395 |
| 2024-11-04 | 23.09 | 23.76 | 22.85 | 23.72 | +2.07% | 8,087 | 18,993,752 |
| 2024-11-01 | 23.95 | 24.24 | 23.1 | 23.24 | -2.64% | 13,006 | 30,647,775 |
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：