股票概览
30.66
+1.25%
+0.38
30.3
开盘价
30.77
最高价
29.93
最低价
8,784
成交量
数据更新至: 2024-11-29
技术指标
30.19
MA5 (5日均线)
30.48
MA10 (10日均线)
31.29
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 | 30.3 | 30.77 | 29.93 | 30.66 | +1.25% | 8,784 | 26,766,579 |
| 2024-11-28 | 30.26 | 30.6 | 30.05 | 30.28 | +0.07% | 8,185 | 24,861,708 |
| 2024-11-27 | 29.69 | 30.26 | 28.75 | 30.26 | +1.92% | 9,323 | 27,544,013 |
| 2024-11-26 | 30.06 | 30.29 | 29.66 | 29.69 | -1.2% | 6,667 | 19,968,456 |
| 2024-11-25 | 29.7 | 30.22 | 29.59 | 30.05 | +1.31% | 10,124 | 30,287,194 |
| 2024-11-22 | 31.55 | 31.56 | 29.54 | 29.66 | -5.84% | 15,638 | 47,805,711 |
| 2024-11-21 | 31.34 | 31.63 | 30.91 | 31.5 | +0.22% | 10,742 | 33,640,713 |
| 2024-11-20 | 31.08 | 31.6 | 31.01 | 31.43 | +1.26% | 11,037 | 34,532,810 |
| 2024-11-19 | 30.26 | 31.08 | 30.22 | 31.04 | +2.85% | 9,896 | 30,368,639 |
| 2024-11-18 | 30.99 | 31.33 | 29.88 | 30.18 | -2.49% | 12,521 | 38,065,577 |
| 2024-11-15 | 31.66 | 31.95 | 30.92 | 30.95 | -2.21% | 14,060 | 44,299,360 |
| 2024-11-14 | 33.15 | 33.49 | 31.65 | 31.65 | -5.64% | 22,195 | 72,327,113 |
| 2024-11-13 | 33 | 34.27 | 31.8 | 33.54 | -0.18% | 35,580 | 116,599,944 |
| 2024-11-12 | 33.33 | 34.4 | 32.99 | 33.6 | +1.85% | 47,280 | 158,451,395 |
| 2024-11-11 | 31.28 | 33.88 | 31.25 | 32.99 | +3.91% | 39,923 | 130,071,651 |
| 2024-11-08 | 32.19 | 32.33 | 31.46 | 31.75 | -0.47% | 23,062 | 73,634,751 |
| 2024-11-07 | 31.42 | 32 | 31.35 | 31.9 | +0.06% | 22,644 | 71,748,553 |
| 2024-11-06 | 32.52 | 32.78 | 31.65 | 31.88 | +0.06% | 29,991 | 96,555,737 |
| 2024-11-05 | 30.77 | 32.19 | 30.77 | 31.86 | +3.01% | 29,870 | 94,689,510 |
| 2024-11-04 | 30 | 31.5 | 30 | 30.93 | +2.79% | 18,211 | 56,088,427 |
| 2024-11-01 | 31.08 | 31.98 | 30.09 | 30.09 | -4.35% | 29,199 | 90,073,646 |
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：