股票概览
29.68
+6.08%
+1.7
27.94
开盘价
30.93
最高价
27.9
最低价
50,944
成交量
数据更新至: 2024-11-29
技术指标
28.37
MA5 (5日均线)
27.89
MA10 (10日均线)
29.07
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 | 27.94 | 30.93 | 27.9 | 29.68 | +6.08% | 50,944 | 151,226,925 |
| 2024-11-28 | 28.6 | 28.8 | 27.9 | 27.98 | -1.93% | 15,273 | 43,310,008 |
| 2024-11-27 | 27.92 | 28.66 | 27.18 | 28.53 | +1.17% | 18,804 | 52,705,156 |
| 2024-11-26 | 27.4 | 28.56 | 27.24 | 28.2 | +2.77% | 17,203 | 47,976,808 |
| 2024-11-25 | 26.58 | 29.5 | 26.31 | 27.44 | +3.35% | 18,876 | 51,116,468 |
| 2024-11-22 | 28.15 | 28.88 | 26.5 | 26.55 | -5.62% | 13,101 | 35,798,347 |
| 2024-11-21 | 28.43 | 28.46 | 27.82 | 28.13 | -0.6% | 11,559 | 32,495,990 |
| 2024-11-20 | 27.46 | 29.13 | 27.2 | 28.3 | +3.13% | 22,549 | 63,582,360 |
| 2024-11-19 | 26.94 | 27.56 | 26.4 | 27.44 | +2.85% | 13,422 | 36,318,760 |
| 2024-11-18 | 27.8 | 28.05 | 26.51 | 26.68 | -3.23% | 15,513 | 41,762,453 |
| 2024-11-15 | 28.51 | 28.88 | 27.57 | 27.57 | -3.43% | 15,454 | 43,698,585 |
| 2024-11-14 | 29.5 | 29.5 | 28.43 | 28.55 | -2.92% | 16,694 | 48,150,438 |
| 2024-11-13 | 29.88 | 30.07 | 28.5 | 29.41 | -2.23% | 27,398 | 79,953,159 |
| 2024-11-12 | 31.12 | 31.38 | 29.66 | 30.08 | -2.12% | 36,263 | 110,408,249 |
| 2024-11-11 | 30.6 | 32.06 | 30.24 | 30.73 | +1.25% | 29,511 | 91,462,393 |
| 2024-11-08 | 31.98 | 32.7 | 30.1 | 30.35 | -4.86% | 43,136 | 133,317,781 |
| 2024-11-07 | 31.96 | 32.78 | 31.6 | 31.9 | -1.85% | 25,096 | 80,356,302 |
| 2024-11-06 | 31.69 | 32.5 | 30.82 | 32.5 | +1.4% | 43,861 | 139,123,974 |
| 2024-11-05 | 29.26 | 32.24 | 29.25 | 32.05 | +9.54% | 62,098 | 194,493,489 |
| 2024-11-04 | 28.29 | 29.58 | 27.92 | 29.26 | +2.67% | 23,186 | 67,202,708 |
| 2024-11-01 | 29.58 | 30.33 | 27.84 | 28.5 | -3.94% | 41,695 | 120,126,663 |
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：