股票概览
29.02
+1.75%
+0.5
28.37
开盘价
29.47
最高价
28.09
最低价
131,143
成交量
数据更新至: 2024-11-29
技术指标
28.80
MA5 (5日均线)
29.50
MA10 (10日均线)
31.32
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 | 28.37 | 29.47 | 28.09 | 29.02 | +1.75% | 131,143 | 378,171,688 |
| 2024-11-28 | 28.91 | 29.31 | 28.48 | 28.52 | -1.66% | 106,102 | 306,872,232 |
| 2024-11-27 | 28.42 | 29.01 | 27.48 | 29 | +1.9% | 134,307 | 378,782,662 |
| 2024-11-26 | 29.42 | 29.54 | 28.38 | 28.46 | -1.83% | 95,119 | 274,549,627 |
| 2024-11-25 | 28.99 | 30.18 | 28.47 | 28.99 | +1.68% | 161,564 | 471,527,642 |
| 2024-11-22 | 30.63 | 30.68 | 28.5 | 28.51 | -6.98% | 173,461 | 514,053,892 |
| 2024-11-21 | 31.06 | 31.3 | 30.31 | 30.65 | -2.39% | 147,225 | 452,985,391 |
| 2024-11-20 | 30.21 | 31.88 | 29.88 | 31.4 | +2.92% | 204,971 | 632,097,738 |
| 2024-11-19 | 30.25 | 30.54 | 29.13 | 30.51 | +2.04% | 146,602 | 439,255,988 |
| 2024-11-18 | 31.63 | 32.03 | 29.56 | 29.9 | -6.21% | 157,242 | 478,875,148 |
| 2024-11-15 | 32.06 | 33.13 | 31.81 | 31.88 | -1.15% | 160,966 | 520,191,234 |
| 2024-11-14 | 33.5 | 33.77 | 32.08 | 32.25 | -4.73% | 149,785 | 492,983,014 |
| 2024-11-13 | 33.74 | 33.92 | 32.51 | 33.85 | -0.88% | 217,900 | 724,371,156 |
| 2024-11-12 | 35.48 | 35.52 | 33.6 | 34.15 | -3.75% | 301,750 | 1,044,412,364 |
| 2024-11-11 | 33.95 | 36 | 33.5 | 35.48 | +6.64% | 400,129 | 1,394,857,681 |
| 2024-11-08 | 33.48 | 34.27 | 33 | 33.27 | +0.21% | 244,621 | 824,155,381 |
| 2024-11-07 | 32.1 | 33.28 | 31.88 | 33.2 | +2.34% | 165,591 | 544,880,460 |
| 2024-11-06 | 33.05 | 33.39 | 32.05 | 32.44 | -2.49% | 199,204 | 652,982,201 |
| 2024-11-05 | 31.8 | 33.37 | 31.8 | 33.27 | +4.95% | 188,682 | 618,276,817 |
| 2024-11-04 | 30.93 | 31.76 | 30.83 | 31.7 | +2.49% | 114,892 | 361,694,756 |
| 2024-11-01 | 33.83 | 33.98 | 30.88 | 30.93 | -9.46% | 266,390 | 853,632,700 |
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：