股票概览
31.22
+1.36%
+0.42
30.81
开盘价
31.69
最高价
30.72
最低价
55,868
成交量
数据更新至: 2024-11-29
技术指标
31.05
MA5 (5日均线)
31.23
MA10 (10日均线)
31.50
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 | 30.81 | 31.69 | 30.72 | 31.22 | +1.36% | 55,868 | 174,593,468 |
| 2024-11-28 | 31.34 | 31.44 | 30.72 | 30.8 | -1.85% | 40,875 | 126,863,392 |
| 2024-11-27 | 30.88 | 31.38 | 30.5 | 31.38 | +1.36% | 48,003 | 148,482,302 |
| 2024-11-26 | 30.8 | 31.57 | 30.73 | 30.96 | +0.23% | 39,612 | 123,418,270 |
| 2024-11-25 | 31.4 | 31.74 | 30.53 | 30.89 | -1.72% | 58,125 | 180,560,109 |
| 2024-11-22 | 32.67 | 32.95 | 31.33 | 31.43 | -3.68% | 86,800 | 277,681,721 |
| 2024-11-21 | 32.1 | 33.17 | 31.9 | 32.63 | +1.08% | 122,131 | 397,953,236 |
| 2024-11-20 | 30.42 | 32.6 | 30.31 | 32.28 | +5.84% | 171,337 | 546,100,953 |
| 2024-11-19 | 30.23 | 30.59 | 29.94 | 30.5 | +0.86% | 69,488 | 210,621,377 |
| 2024-11-18 | 31.2 | 31.35 | 30.09 | 30.24 | -2.92% | 87,068 | 266,894,962 |
| 2024-11-15 | 31.3 | 31.59 | 31.15 | 31.15 | -0.48% | 54,714 | 171,552,589 |
| 2024-11-14 | 32.01 | 32.14 | 31.2 | 31.3 | -2.43% | 63,276 | 200,269,030 |
| 2024-11-13 | 31.92 | 32.55 | 31.51 | 32.08 | -0.37% | 85,144 | 272,056,582 |
| 2024-11-12 | 32.31 | 33.14 | 31.85 | 32.2 | +0.85% | 164,236 | 534,450,254 |
| 2024-11-11 | 31.63 | 31.94 | 30.9 | 31.93 | +0.73% | 136,654 | 428,319,636 |
| 2024-11-08 | 32.61 | 32.78 | 31.68 | 31.7 | -1.98% | 134,581 | 431,703,453 |
| 2024-11-07 | 31.87 | 32.7 | 31.66 | 32.34 | +2.02% | 121,858 | 394,205,252 |
| 2024-11-06 | 31.93 | 32.47 | 31.55 | 31.7 | -0.72% | 88,250 | 282,243,256 |
| 2024-11-05 | 31.42 | 32 | 31.1 | 31.93 | +1.62% | 87,474 | 277,571,130 |
| 2024-11-04 | 30.94 | 31.42 | 30.94 | 31.42 | +1.55% | 58,760 | 183,174,285 |
| 2024-11-01 | 30.96 | 31.38 | 30.68 | 30.94 | -0.1% | 73,872 | 229,276,296 |
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：