股票概览
31.3
+1.1%
+0.34
30.85
开盘价
32
最高价
30.39
最低价
112,483
成交量
数据更新至: 2024-11-29
技术指标
31.04
MA5 (5日均线)
30.18
MA10 (10日均线)
30.78
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 | 30.85 | 32 | 30.39 | 31.3 | +1.1% | 112,483 | 352,270,889 |
| 2024-11-28 | 31.59 | 31.94 | 30.82 | 30.96 | -2.49% | 98,234 | 307,097,195 |
| 2024-11-27 | 29.98 | 31.81 | 28.71 | 31.75 | +5.59% | 123,469 | 377,512,706 |
| 2024-11-26 | 31.11 | 31.98 | 29.91 | 30.07 | -3.37% | 117,382 | 363,136,442 |
| 2024-11-25 | 29 | 31.39 | 28.3 | 31.12 | +6.72% | 151,991 | 458,926,454 |
| 2024-11-22 | 29.92 | 31.49 | 29.1 | 29.16 | -3.06% | 126,248 | 384,579,993 |
| 2024-11-21 | 29.9 | 30.78 | 29.54 | 30.08 | -0.53% | 95,409 | 286,502,658 |
| 2024-11-20 | 28.96 | 30.62 | 28.7 | 30.24 | +4.1% | 120,912 | 361,632,743 |
| 2024-11-19 | 28.25 | 29.48 | 28.01 | 29.05 | +3.49% | 96,088 | 275,340,573 |
| 2024-11-18 | 31.88 | 31.89 | 27.97 | 28.07 | -12.91% | 175,408 | 508,627,244 |
| 2024-11-15 | 31.57 | 33.67 | 31.27 | 32.23 | +3.97% | 221,579 | 722,186,384 |
| 2024-11-14 | 32 | 33.76 | 30.83 | 31 | -3.73% | 177,479 | 578,248,727 |
| 2024-11-13 | 31.5 | 32.64 | 31.28 | 32.2 | +1.77% | 130,809 | 419,821,514 |
| 2024-11-12 | 31.85 | 32.82 | 31.34 | 31.64 | -1.53% | 148,794 | 477,500,262 |
| 2024-11-11 | 31.13 | 32.13 | 31.01 | 32.13 | +2.82% | 158,321 | 503,436,227 |
| 2024-11-08 | 31.55 | 32.2 | 31.09 | 31.25 | -0.79% | 166,105 | 524,140,849 |
| 2024-11-07 | 29.92 | 31.7 | 29.6 | 31.5 | +3.72% | 188,086 | 579,550,976 |
| 2024-11-06 | 30.69 | 31.49 | 30.06 | 30.37 | -2.66% | 189,692 | 583,509,170 |
| 2024-11-05 | 30 | 32.19 | 29.6 | 31.2 | +3.04% | 203,247 | 629,048,649 |
| 2024-11-04 | 28.44 | 30.99 | 28.43 | 30.28 | +2.12% | 162,202 | 483,531,694 |
| 2024-11-01 | 34.58 | 34.58 | 29.52 | 29.65 | -14.36% | 296,377 | 935,309,006 |
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：