股票概览
31.41
+1.49%
+0.46
30.6
开盘价
31.89
最高价
30.14
最低价
270,584
成交量
数据更新至: 2024-11-29
技术指标
31.88
MA5 (5日均线)
30.34
MA10 (10日均线)
30.46
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 | 30.6 | 31.89 | 30.14 | 31.41 | +1.49% | 270,584 | 842,951,999 |
| 2024-11-28 | 31.8 | 32.78 | 30.72 | 30.95 | -4.68% | 278,968 | 886,245,492 |
| 2024-11-27 | 29.98 | 33.32 | 29.5 | 32.47 | +4.95% | 343,559 | 1,073,491,027 |
| 2024-11-26 | 33 | 34.65 | 30.8 | 30.94 | -7.94% | 326,440 | 1,040,225,004 |
| 2024-11-25 | 30.58 | 36.18 | 30.58 | 33.61 | +3.93% | 489,676 | 1,646,957,958 |
| 2024-11-22 | 28.15 | 33.87 | 27.36 | 32.34 | +14.15% | 468,533 | 1,421,923,373 |
| 2024-11-21 | 28.02 | 29.18 | 27.8 | 28.33 | -1.05% | 188,939 | 536,708,431 |
| 2024-11-20 | 28.29 | 29.34 | 27.95 | 28.63 | +0.95% | 235,654 | 675,069,343 |
| 2024-11-19 | 26.74 | 28.63 | 26.65 | 28.36 | +7.67% | 253,122 | 703,421,733 |
| 2024-11-18 | 27.97 | 28.12 | 26.05 | 26.34 | -3.94% | 156,752 | 420,384,931 |
| 2024-11-15 | 28.86 | 29.45 | 27.21 | 27.42 | -5.77% | 253,728 | 711,829,830 |
| 2024-11-14 | 31.56 | 32 | 28.87 | 29.1 | -10.65% | 337,140 | 1,010,704,165 |
| 2024-11-13 | 32.61 | 35.57 | 31.8 | 32.57 | -3.41% | 344,295 | 1,155,506,546 |
| 2024-11-12 | 30.88 | 34.95 | 30.83 | 33.72 | +7.53% | 446,736 | 1,479,372,390 |
| 2024-11-11 | 30.61 | 32.37 | 30.51 | 31.36 | -3.3% | 345,822 | 1,081,688,712 |
| 2024-11-08 | 32 | 36.36 | 32 | 32.43 | -3.97% | 451,586 | 1,540,035,133 |
| 2024-11-07 | 33.77 | 38.38 | 30.89 | 33.77 | 0% | 637,424 | 2,211,066,931 |
| 2024-11-06 | 27.2 | 33.77 | 27.2 | 33.77 | +20.01% | 618,179 | 1,928,166,382 |
| 2024-11-05 | 23 | 28.14 | 23 | 28.14 | +20% | 566,393 | 1,461,171,330 |
| 2024-11-04 | 23.51 | 25.99 | 20.72 | 23.45 | +7.18% | 558,117 | 1,294,274,040 |
| 2024-11-01 | 18.38 | 21.88 | 18.38 | 21.88 | +20.02% | 333,819 | 691,186,331 |
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：