股票概览
27.95
+2.19%
+0.6
27.36
开盘价
28.24
最高价
27.12
最低价
32,311
成交量
数据更新至: 2024-11-29
技术指标
27.63
MA5 (5日均线)
28.06
MA10 (10日均线)
28.46
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 | 27.36 | 28.24 | 27.12 | 27.95 | +2.19% | 32,311 | 89,936,598 |
| 2024-11-28 | 27.78 | 27.8 | 27.31 | 27.35 | -1.55% | 24,095 | 66,245,087 |
| 2024-11-27 | 27.26 | 27.8 | 26.52 | 27.78 | +1.83% | 34,472 | 93,632,179 |
| 2024-11-26 | 27.8 | 27.85 | 27.14 | 27.28 | -1.8% | 24,377 | 67,027,784 |
| 2024-11-25 | 27.52 | 28 | 27.32 | 27.78 | +1.39% | 27,741 | 76,712,846 |
| 2024-11-22 | 28.91 | 29.09 | 27.4 | 27.4 | -5.71% | 47,165 | 132,967,451 |
| 2024-11-21 | 29.23 | 29.54 | 28.83 | 29.06 | -0.48% | 37,201 | 108,624,758 |
| 2024-11-20 | 28.75 | 29.28 | 28.68 | 29.2 | +1.28% | 40,561 | 117,653,313 |
| 2024-11-19 | 28.16 | 28.94 | 27.92 | 28.83 | +2.93% | 38,220 | 108,563,626 |
| 2024-11-18 | 29.5 | 29.71 | 27.87 | 28.01 | -3.88% | 65,670 | 187,174,328 |
| 2024-11-15 | 28.69 | 30.33 | 28.49 | 29.14 | +1.64% | 72,041 | 212,998,963 |
| 2024-11-14 | 29.65 | 29.93 | 28.6 | 28.67 | -3.4% | 40,828 | 119,176,638 |
| 2024-11-13 | 29.68 | 29.98 | 28.96 | 29.68 | -0.1% | 37,232 | 109,790,741 |
| 2024-11-12 | 30.35 | 30.54 | 29.38 | 29.71 | -1.16% | 56,670 | 169,984,969 |
| 2024-11-11 | 29 | 30.08 | 28.8 | 30.06 | +3.41% | 63,651 | 187,850,337 |
| 2024-11-08 | 29.43 | 29.79 | 28.83 | 29.07 | +0.59% | 49,356 | 144,916,512 |
| 2024-11-07 | 28 | 28.98 | 27.9 | 28.9 | +2.66% | 49,188 | 140,971,824 |
| 2024-11-06 | 28.04 | 28.98 | 28.03 | 28.15 | +0.43% | 55,720 | 158,511,699 |
| 2024-11-05 | 27.38 | 28.23 | 27.15 | 28.03 | +2.98% | 62,121 | 173,012,992 |
| 2024-11-04 | 26.91 | 27.34 | 26.72 | 27.22 | +0.67% | 32,469 | 88,033,073 |
| 2024-11-01 | 27.5 | 27.99 | 26.95 | 27.04 | -1.67% | 44,530 | 121,608,583 |
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：