股票概览
28.68
+1.81%
+0.51
28.17
开盘价
28.82
最高价
27.82
最低价
21,221
成交量
数据更新至: 2024-11-29
技术指标
28.30
MA5 (5日均线)
28.38
MA10 (10日均线)
28.73
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 | 28.17 | 28.82 | 27.82 | 28.68 | +1.81% | 21,221 | 60,385,765 |
| 2024-11-28 | 28.67 | 28.95 | 28 | 28.17 | -0.77% | 15,017 | 42,649,840 |
| 2024-11-27 | 27.46 | 28.39 | 26.81 | 28.39 | +2.53% | 18,500 | 51,035,454 |
| 2024-11-26 | 28.53 | 28.74 | 27.64 | 27.69 | -3.15% | 15,757 | 44,240,443 |
| 2024-11-25 | 28 | 28.59 | 27.4 | 28.59 | +2.25% | 17,852 | 50,035,932 |
| 2024-11-22 | 29.11 | 29.9 | 27.5 | 27.96 | -4.48% | 28,233 | 81,779,630 |
| 2024-11-21 | 29.18 | 29.64 | 28.8 | 29.27 | -0.71% | 21,238 | 62,111,176 |
| 2024-11-20 | 28.62 | 29.75 | 28.38 | 29.48 | +3.08% | 28,014 | 82,008,134 |
| 2024-11-19 | 27.03 | 28.6 | 27.03 | 28.6 | +6.12% | 24,889 | 69,150,188 |
| 2024-11-18 | 28.45 | 28.45 | 26.72 | 26.95 | -3.96% | 23,476 | 63,988,756 |
| 2024-11-15 | 28.8 | 29.6 | 28.06 | 28.06 | -3.17% | 27,176 | 78,429,159 |
| 2024-11-14 | 29.92 | 30.2 | 28.94 | 28.98 | -3.27% | 24,422 | 72,006,450 |
| 2024-11-13 | 30 | 30.18 | 28.96 | 29.96 | -0.99% | 30,519 | 90,366,332 |
| 2024-11-12 | 30.43 | 31.2 | 29.66 | 30.26 | +0.8% | 50,424 | 154,186,808 |
| 2024-11-11 | 29 | 30.07 | 28.68 | 30.02 | +3.48% | 36,923 | 109,486,054 |
| 2024-11-08 | 29.28 | 29.78 | 28.92 | 29.01 | -0.55% | 34,129 | 100,277,837 |
| 2024-11-07 | 28.32 | 29.19 | 28.13 | 29.17 | +1.85% | 32,819 | 94,930,540 |
| 2024-11-06 | 29.01 | 29.22 | 28.48 | 28.64 | -0.49% | 35,254 | 101,936,624 |
| 2024-11-05 | 27.9 | 28.86 | 27.64 | 28.78 | +3.23% | 35,615 | 101,153,274 |
| 2024-11-04 | 26.74 | 28.06 | 26.74 | 27.88 | +3.26% | 26,736 | 74,012,086 |
| 2024-11-01 | 28.56 | 28.57 | 26.92 | 27 | -5.96% | 33,882 | 93,083,901 |
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：