股票概览
29.39
+1.34%
+0.39
29.15
开盘价
29.73
最高价
29
最低价
234,813
成交量
数据更新至: 2024-11-29
技术指标
29.21
MA5 (5日均线)
29.33
MA10 (10日均线)
29.97
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 | 29.15 | 29.73 | 29 | 29.39 | +1.34% | 234,813 | 689,583,949 |
| 2024-11-28 | 29.47 | 29.55 | 28.98 | 29 | -1.53% | 187,646 | 548,955,608 |
| 2024-11-27 | 28.95 | 29.46 | 28.56 | 29.45 | +1.73% | 222,348 | 645,568,166 |
| 2024-11-26 | 28.8 | 29.63 | 28.66 | 28.95 | -1.06% | 229,437 | 671,301,161 |
| 2024-11-25 | 28.3 | 29.26 | 27.92 | 29.26 | +3.69% | 237,772 | 674,562,760 |
| 2024-11-22 | 29.69 | 29.7 | 28.19 | 28.22 | -5.21% | 290,051 | 840,774,240 |
| 2024-11-21 | 29.99 | 30.1 | 29.46 | 29.77 | -1.29% | 238,238 | 709,246,259 |
| 2024-11-20 | 29.77 | 30.39 | 29.68 | 30.16 | +0.63% | 292,674 | 880,985,387 |
| 2024-11-19 | 29.18 | 29.98 | 28.92 | 29.97 | +2.99% | 274,539 | 809,896,321 |
| 2024-11-18 | 29.41 | 29.82 | 28.82 | 29.1 | -1.46% | 306,632 | 897,399,943 |
| 2024-11-15 | 30.68 | 31.11 | 29.53 | 29.53 | -4.37% | 396,715 | 1,202,062,290 |
| 2024-11-14 | 32.53 | 32.55 | 30.81 | 30.88 | -5.07% | 427,564 | 1,351,226,452 |
| 2024-11-13 | 32.37 | 32.7 | 31.77 | 32.53 | -1.09% | 551,016 | 1,776,124,238 |
| 2024-11-12 | 31.56 | 34.28 | 31.4 | 32.89 | +4.68% | 1,052,937 | 3,474,904,730 |
| 2024-11-11 | 30.15 | 31.5 | 30.1 | 31.42 | +2.78% | 612,398 | 1,886,955,576 |
| 2024-11-08 | 31.5 | 31.72 | 30.18 | 30.57 | -0.23% | 654,330 | 2,021,781,000 |
| 2024-11-07 | 28.99 | 30.67 | 28.81 | 30.64 | +4.43% | 615,174 | 1,838,921,226 |
| 2024-11-06 | 29.6 | 30.1 | 29.15 | 29.34 | -1.01% | 516,952 | 1,532,313,500 |
| 2024-11-05 | 28.75 | 29.74 | 28.47 | 29.64 | +3.2% | 545,890 | 1,600,323,223 |
| 2024-11-04 | 28.27 | 28.77 | 28.21 | 28.72 | +1.66% | 317,104 | 903,215,557 |
| 2024-11-01 | 28.17 | 28.76 | 27.62 | 28.25 | -0.46% | 417,451 | 1,178,123,819 |
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：