股票概览
35.7
+20%
+5.95
29.73
开盘价
35.7
最高价
29.73
最低价
370,762
成交量
数据更新至: 2024-11-29
技术指标
31.23
MA5 (5日均线)
31.21
MA10 (10日均线)
31.27
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 | 29.73 | 35.7 | 29.73 | 35.7 | +20% | 370,762 | 1,239,482,785 |
| 2024-11-28 | 29.95 | 30.28 | 29.12 | 29.75 | -0.97% | 86,303 | 256,367,474 |
| 2024-11-27 | 29.55 | 30.06 | 28.55 | 30.04 | +1.62% | 78,358 | 228,976,411 |
| 2024-11-26 | 30.78 | 30.78 | 29.47 | 29.56 | -4.89% | 83,004 | 248,825,495 |
| 2024-11-25 | 31.19 | 31.54 | 29.9 | 31.08 | +0.91% | 84,262 | 258,665,940 |
| 2024-11-22 | 32 | 32.55 | 30.8 | 30.8 | -4.56% | 104,809 | 332,830,013 |
| 2024-11-21 | 32.78 | 32.79 | 31.69 | 32.27 | -2.65% | 143,987 | 464,454,552 |
| 2024-11-20 | 30.84 | 33.6 | 30.63 | 33.15 | +8.33% | 254,364 | 832,098,600 |
| 2024-11-19 | 29.28 | 30.6 | 29.28 | 30.6 | +4.94% | 94,762 | 284,868,576 |
| 2024-11-18 | 30.1 | 30.53 | 28.97 | 29.16 | -2.57% | 67,794 | 201,034,080 |
| 2024-11-15 | 30.54 | 31.08 | 29.92 | 29.93 | -2.38% | 70,696 | 215,477,607 |
| 2024-11-14 | 31.6 | 31.95 | 30.55 | 30.66 | -2.67% | 71,396 | 223,141,091 |
| 2024-11-13 | 31.23 | 31.5 | 30.68 | 31.5 | -0.1% | 68,519 | 213,103,531 |
| 2024-11-12 | 32.81 | 32.99 | 31.22 | 31.53 | -2.38% | 102,222 | 325,954,517 |
| 2024-11-11 | 30.82 | 32.33 | 30.78 | 32.3 | +3.63% | 143,077 | 456,788,117 |
| 2024-11-08 | 31.1 | 32.33 | 30.99 | 31.17 | -0.42% | 133,763 | 422,885,153 |
| 2024-11-07 | 31.94 | 31.96 | 30.85 | 31.3 | -1.04% | 136,918 | 427,929,286 |
| 2024-11-06 | 32.64 | 33.74 | 31.32 | 31.63 | -2.32% | 273,547 | 889,499,706 |
| 2024-11-05 | 30.01 | 32.49 | 29.6 | 32.38 | +5.16% | 261,471 | 817,122,818 |
| 2024-11-04 | 28.59 | 31.94 | 28.58 | 30.79 | +10.44% | 213,811 | 653,724,103 |
| 2024-11-01 | 28.51 | 28.86 | 27.7 | 27.88 | -3.16% | 64,202 | 180,755,439 |
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：