股票概览
28.82
+4.5%
+1.24
27.47
开盘价
29.41
最高价
27.36
最低价
93,357
成交量
数据更新至: 2024-11-29
技术指标
27.83
MA5 (5日均线)
28.16
MA10 (10日均线)
29.74
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 | 27.47 | 29.41 | 27.36 | 28.82 | +4.5% | 93,357 | 266,382,838 |
| 2024-11-28 | 27.74 | 28.38 | 27.5 | 27.58 | -0.29% | 54,643 | 153,058,678 |
| 2024-11-27 | 27.25 | 27.67 | 26.5 | 27.66 | +0.69% | 49,059 | 133,248,628 |
| 2024-11-26 | 27.6 | 28.2 | 26.96 | 27.47 | -0.62% | 56,223 | 154,428,950 |
| 2024-11-25 | 27.15 | 27.66 | 26.41 | 27.64 | +1.62% | 64,828 | 175,596,876 |
| 2024-11-22 | 28.82 | 28.87 | 27.2 | 27.2 | -5.82% | 63,772 | 179,132,643 |
| 2024-11-21 | 29.17 | 29.56 | 28.4 | 28.88 | -1.4% | 59,196 | 171,238,947 |
| 2024-11-20 | 28.88 | 29.69 | 28.65 | 29.29 | +0.79% | 75,726 | 222,055,720 |
| 2024-11-19 | 27.83 | 29.07 | 27.6 | 29.06 | +3.97% | 76,367 | 216,494,940 |
| 2024-11-18 | 29.55 | 29.86 | 27.32 | 27.95 | -5.41% | 99,721 | 283,435,172 |
| 2024-11-15 | 30.25 | 30.99 | 29.43 | 29.55 | -1.96% | 92,184 | 278,605,058 |
| 2024-11-14 | 31.38 | 31.68 | 29.96 | 30.14 | -3.83% | 94,048 | 287,725,620 |
| 2024-11-13 | 31.65 | 32 | 30.16 | 31.34 | -2% | 127,499 | 393,908,489 |
| 2024-11-12 | 34.12 | 34.18 | 31.68 | 31.98 | -7.3% | 154,834 | 508,137,528 |
| 2024-11-11 | 32.82 | 35.78 | 32.65 | 34.5 | +2.95% | 194,636 | 666,748,349 |
| 2024-11-08 | 31.59 | 34.28 | 31.59 | 33.51 | +5.71% | 197,098 | 656,194,436 |
| 2024-11-07 | 33.95 | 34.49 | 30.8 | 31.7 | -2.16% | 197,300 | 630,270,505 |
| 2024-11-06 | 36.24 | 36.24 | 32.08 | 32.4 | +7.28% | 275,552 | 928,641,424 |
| 2024-11-05 | 27.5 | 30.38 | 27.31 | 30.2 | +8.36% | 140,838 | 409,995,569 |
| 2024-11-04 | 26.81 | 28.12 | 26.54 | 27.87 | +5.29% | 62,137 | 171,953,979 |
| 2024-11-01 | 27.93 | 28.11 | 26.44 | 26.47 | -6.07% | 70,313 | 190,055,554 |
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：