股票概览
27.83
+1.05%
+0.29
27.68
开盘价
27.92
最高价
27.32
最低价
8,392
成交量
数据更新至: 2024-11-29
技术指标
27.61
MA5 (5日均线)
27.78
MA10 (10日均线)
28.89
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 | 27.68 | 27.92 | 27.32 | 27.83 | +1.05% | 8,392 | 23,280,629 |
| 2024-11-28 | 27.5 | 27.71 | 27.4 | 27.54 | +0.07% | 6,357 | 17,526,889 |
| 2024-11-27 | 27.64 | 27.65 | 26.63 | 27.52 | -0.43% | 10,002 | 27,105,753 |
| 2024-11-26 | 27.57 | 28.23 | 27.51 | 27.64 | +0.4% | 7,189 | 20,020,635 |
| 2024-11-25 | 27.08 | 27.6 | 27 | 27.53 | +1.85% | 10,016 | 27,331,836 |
| 2024-11-22 | 28.35 | 28.36 | 27 | 27.03 | -4.49% | 12,165 | 33,829,251 |
| 2024-11-21 | 28.42 | 28.55 | 27.98 | 28.3 | -0.53% | 10,955 | 30,881,395 |
| 2024-11-20 | 28.21 | 28.58 | 28.04 | 28.45 | +1.07% | 11,169 | 31,702,691 |
| 2024-11-19 | 28.06 | 28.28 | 27.67 | 28.15 | +1.26% | 9,299 | 26,009,985 |
| 2024-11-18 | 28.58 | 29.14 | 27.62 | 27.8 | -1.91% | 16,198 | 45,344,177 |
| 2024-11-15 | 29.42 | 29.73 | 28.33 | 28.34 | -4.35% | 18,587 | 54,080,824 |
| 2024-11-14 | 30.4 | 30.48 | 29.6 | 29.63 | -3.11% | 11,902 | 35,704,884 |
| 2024-11-13 | 31.19 | 31.39 | 29.88 | 30.58 | -1.99% | 16,273 | 49,724,097 |
| 2024-11-12 | 31.02 | 32 | 30.7 | 31.2 | +0.58% | 32,436 | 101,900,766 |
| 2024-11-11 | 29.9 | 31.6 | 29.9 | 31.02 | +2.58% | 36,966 | 113,356,987 |
| 2024-11-08 | 30.35 | 30.66 | 30.14 | 30.24 | +0.43% | 14,166 | 42,993,156 |
| 2024-11-07 | 29.7 | 30.26 | 29.3 | 30.11 | +1.07% | 15,243 | 45,494,328 |
| 2024-11-06 | 29.6 | 30.44 | 29.38 | 29.79 | +0.98% | 17,967 | 53,467,649 |
| 2024-11-05 | 29.66 | 29.66 | 29 | 29.5 | -0.51% | 21,998 | 64,577,307 |
| 2024-11-04 | 29.29 | 29.68 | 29.09 | 29.65 | +1.3% | 12,064 | 35,501,823 |
| 2024-11-01 | 30.06 | 30.13 | 29.08 | 29.27 | -2.6% | 14,146 | 41,708,503 |
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：