股票概览
27.78
+1.05%
+0.29
27.36
开盘价
28.3
最高价
27.33
最低价
12,930
成交量
数据更新至: 2024-11-29
技术指标
27.66
MA5 (5日均线)
27.85
MA10 (10日均线)
28.65
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 | 28.3 | 27.33 | 27.78 | +1.05% | 12,930 | 35,958,154 |
| 2024-11-28 | 27.73 | 28.13 | 27.25 | 27.49 | -0.76% | 9,589 | 26,595,294 |
| 2024-11-27 | 27.33 | 27.85 | 26.09 | 27.7 | +0.62% | 17,010 | 45,637,412 |
| 2024-11-26 | 27.86 | 28.33 | 27.27 | 27.53 | -0.97% | 8,528 | 23,631,276 |
| 2024-11-25 | 28.18 | 28.19 | 26.83 | 27.8 | -1.42% | 14,963 | 40,811,440 |
| 2024-11-22 | 28.7 | 28.95 | 27.53 | 28.2 | -1.81% | 16,779 | 47,153,683 |
| 2024-11-21 | 27.93 | 29.5 | 27.82 | 28.72 | +2.64% | 17,873 | 51,433,767 |
| 2024-11-20 | 27.82 | 28.3 | 27.07 | 27.98 | +0.25% | 12,756 | 35,489,884 |
| 2024-11-19 | 27.57 | 28.2 | 26.8 | 27.91 | +1.86% | 16,108 | 44,243,849 |
| 2024-11-18 | 28.29 | 28.7 | 27.2 | 27.4 | -2.14% | 20,309 | 56,132,993 |
| 2024-11-15 | 29.41 | 30.08 | 27.7 | 28 | -5.95% | 14,317 | 41,224,859 |
| 2024-11-14 | 30.25 | 31.91 | 29.66 | 29.77 | -1.33% | 20,820 | 63,873,316 |
| 2024-11-13 | 30.03 | 30.38 | 29.01 | 30.17 | +0.23% | 11,599 | 34,400,366 |
| 2024-11-12 | 30.28 | 30.75 | 29.4 | 30.1 | -0.66% | 15,994 | 48,307,460 |
| 2024-11-11 | 29.49 | 30.84 | 29.22 | 30.3 | +2.75% | 20,584 | 61,747,136 |
| 2024-11-08 | 30.08 | 30.98 | 29.38 | 29.49 | -1.96% | 20,410 | 61,406,883 |
| 2024-11-07 | 29.99 | 31.39 | 29.56 | 30.08 | +0.3% | 23,112 | 70,737,715 |
| 2024-11-06 | 29.38 | 30.54 | 28.64 | 29.99 | +1.97% | 25,154 | 74,553,303 |
| 2024-11-05 | 27.25 | 29.8 | 26.51 | 29.41 | +8.52% | 30,036 | 86,187,650 |
| 2024-11-04 | 26.04 | 27.23 | 25.54 | 27.1 | +4.07% | 23,075 | 60,620,779 |
| 2024-11-01 | 27.34 | 28.5 | 26 | 26.04 | -5.03% | 23,745 | 63,913,742 |
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：