股票概览
30.48
+1.36%
+0.41
30.21
开盘价
30.99
最高价
30.01
最低价
48,768
成交量
数据更新至: 2024-11-29
技术指标
30.24
MA5 (5日均线)
30.56
MA10 (10日均线)
31.60
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 | 30.21 | 30.99 | 30.01 | 30.48 | +1.36% | 48,768 | 148,647,607 |
| 2024-11-28 | 30.64 | 30.68 | 30 | 30.07 | -1.86% | 36,786 | 111,193,400 |
| 2024-11-27 | 29.96 | 30.67 | 29.61 | 30.64 | +2.27% | 46,101 | 138,748,736 |
| 2024-11-26 | 30.05 | 30.46 | 29.88 | 29.96 | -0.33% | 35,341 | 106,498,503 |
| 2024-11-25 | 29.95 | 30.45 | 29.57 | 30.06 | +0.64% | 52,933 | 158,619,024 |
| 2024-11-22 | 31.21 | 31.26 | 29.85 | 29.87 | -4.57% | 75,946 | 231,202,538 |
| 2024-11-21 | 31.3 | 31.45 | 30.85 | 31.3 | -0.67% | 46,176 | 143,890,817 |
| 2024-11-20 | 31.05 | 31.77 | 30.95 | 31.51 | +1.22% | 71,045 | 223,142,670 |
| 2024-11-19 | 30.87 | 31.15 | 30.3 | 31.13 | +1.7% | 62,498 | 192,762,305 |
| 2024-11-18 | 31.58 | 31.65 | 30.45 | 30.61 | -2.17% | 72,246 | 223,805,315 |
| 2024-11-15 | 32.57 | 32.89 | 31.26 | 31.29 | -3.9% | 83,931 | 267,609,834 |
| 2024-11-14 | 33.68 | 33.8 | 32.41 | 32.56 | -2.66% | 73,721 | 242,997,175 |
| 2024-11-13 | 33.63 | 34.09 | 32.72 | 33.45 | -0.62% | 85,738 | 285,126,063 |
| 2024-11-12 | 33.3 | 34.26 | 33.18 | 33.66 | +1.26% | 141,546 | 478,707,946 |
| 2024-11-11 | 33.14 | 33.5 | 32.34 | 33.24 | -0.78% | 113,059 | 372,486,033 |
| 2024-11-08 | 34.28 | 34.68 | 33.21 | 33.5 | -0.83% | 114,187 | 386,498,613 |
| 2024-11-07 | 31.6 | 33.78 | 31.48 | 33.78 | +6.06% | 136,537 | 448,181,925 |
| 2024-11-06 | 31.85 | 32.36 | 31.6 | 31.85 | +0.35% | 95,725 | 305,804,952 |
| 2024-11-05 | 31.46 | 32.11 | 31.01 | 31.74 | +1.18% | 111,055 | 352,095,063 |
| 2024-11-04 | 30.6 | 31.45 | 30.6 | 31.37 | +2.92% | 66,239 | 206,082,791 |
| 2024-11-01 | 31.12 | 31.25 | 30.4 | 30.48 | -2.06% | 78,074 | 240,150,549 |
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：