股票概览
28.12
+0.64%
+0.18
27.6
开盘价
28.29
最高价
27.09
最低价
25,085
成交量
数据更新至: 2024-11-29
技术指标
27.71
MA5 (5日均线)
27.82
MA10 (10日均线)
28.79
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 | 27.6 | 28.29 | 27.09 | 28.12 | +0.64% | 25,085 | 69,711,469 |
| 2024-11-28 | 27.62 | 28.4 | 27.32 | 27.94 | +1.23% | 27,992 | 78,048,702 |
| 2024-11-27 | 27.19 | 27.6 | 26.15 | 27.6 | +1.47% | 22,608 | 60,561,767 |
| 2024-11-26 | 27.75 | 28.4 | 27 | 27.2 | -1.81% | 23,950 | 66,183,688 |
| 2024-11-25 | 26.7 | 27.77 | 26.52 | 27.7 | +4.1% | 35,125 | 96,024,259 |
| 2024-11-22 | 28.3 | 28.33 | 26.6 | 26.61 | -6.47% | 31,449 | 86,566,733 |
| 2024-11-21 | 28.72 | 29.22 | 27.96 | 28.45 | -1.52% | 26,800 | 76,745,957 |
| 2024-11-20 | 28.08 | 29.24 | 27.92 | 28.89 | +1.76% | 33,006 | 94,548,093 |
| 2024-11-19 | 27.25 | 28.39 | 26.68 | 28.39 | +4.18% | 34,009 | 93,505,037 |
| 2024-11-18 | 28.8 | 29.13 | 27.03 | 27.25 | -2.12% | 34,855 | 97,708,499 |
| 2024-11-15 | 29.77 | 29.77 | 27.68 | 27.84 | -7.66% | 51,082 | 147,309,599 |
| 2024-11-14 | 31.58 | 32.22 | 30.08 | 30.15 | -5.1% | 44,680 | 137,951,180 |
| 2024-11-13 | 30.3 | 31.9 | 30.12 | 31.77 | +3.65% | 62,706 | 195,961,266 |
| 2024-11-12 | 31.36 | 32.26 | 30.12 | 30.65 | -3.13% | 57,171 | 178,038,719 |
| 2024-11-11 | 29.82 | 31.81 | 29.55 | 31.64 | +6.17% | 72,393 | 222,790,219 |
| 2024-11-08 | 29.67 | 30.77 | 29.46 | 29.8 | +1.6% | 46,525 | 139,652,532 |
| 2024-11-07 | 29 | 29.69 | 28.68 | 29.33 | +1.14% | 35,640 | 103,732,909 |
| 2024-11-06 | 29.27 | 30.49 | 28.81 | 29 | -0.58% | 51,095 | 152,078,740 |
| 2024-11-05 | 28.28 | 29.26 | 28.01 | 29.17 | +3.22% | 39,619 | 114,453,269 |
| 2024-11-04 | 27.71 | 28.35 | 27 | 28.26 | +1.84% | 26,062 | 72,980,727 |
| 2024-11-01 | 28.73 | 29.6 | 27.6 | 27.75 | -4.24% | 46,356 | 131,984,346 |
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：