股票概览
28.88
+0.35%
+0.1
28.44
开盘价
29.29
最高价
28.29
最低价
66,317
成交量
数据更新至: 2024-11-29
技术指标
28.71
MA5 (5日均线)
29.05
MA10 (10日均线)
31.36
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 | 28.44 | 29.29 | 28.29 | 28.88 | +0.35% | 66,317 | 191,191,819 |
| 2024-11-28 | 28.73 | 29.53 | 28.73 | 28.78 | -0.55% | 50,617 | 147,094,500 |
| 2024-11-27 | 27.88 | 28.94 | 27.57 | 28.94 | +3.06% | 62,253 | 176,189,101 |
| 2024-11-26 | 28.8 | 29.08 | 28.01 | 28.08 | -2.74% | 53,202 | 151,491,152 |
| 2024-11-25 | 28.94 | 29.42 | 28.2 | 28.87 | -2.2% | 79,952 | 228,518,883 |
| 2024-11-22 | 29.87 | 31.76 | 28.91 | 29.52 | -1.17% | 129,189 | 391,537,675 |
| 2024-11-21 | 29.76 | 30.43 | 29.41 | 29.87 | -0.07% | 56,698 | 169,845,267 |
| 2024-11-20 | 29.3 | 30.04 | 29.12 | 29.89 | +1.67% | 59,315 | 176,630,410 |
| 2024-11-19 | 28.51 | 29.68 | 28.47 | 29.4 | +4.18% | 83,235 | 241,961,110 |
| 2024-11-18 | 30.35 | 30.86 | 27.91 | 28.22 | -6.62% | 92,640 | 267,653,400 |
| 2024-11-15 | 32.54 | 32.79 | 30.03 | 30.22 | -7.13% | 117,359 | 367,042,997 |
| 2024-11-14 | 33 | 33.85 | 32.5 | 32.54 | -2.11% | 78,135 | 260,607,221 |
| 2024-11-13 | 32.16 | 33.3 | 32.11 | 33.24 | +0.76% | 66,016 | 217,033,797 |
| 2024-11-12 | 34 | 34.33 | 32.5 | 32.99 | -3.03% | 118,934 | 395,913,234 |
| 2024-11-11 | 34.19 | 34.6 | 32.81 | 34.02 | +0.29% | 120,399 | 405,913,570 |
| 2024-11-08 | 33.21 | 34.59 | 33.01 | 33.92 | +2.08% | 162,170 | 549,233,766 |
| 2024-11-07 | 33.75 | 33.75 | 31.88 | 33.23 | -4.54% | 194,198 | 637,532,846 |
| 2024-11-06 | 35.5 | 36.8 | 34.01 | 34.81 | -4.08% | 216,965 | 759,935,548 |
| 2024-11-05 | 35.36 | 38.8 | 35.01 | 36.29 | +2.54% | 255,459 | 941,688,754 |
| 2024-11-04 | 36.8 | 37.29 | 34.5 | 35.39 | -1.15% | 179,498 | 636,885,765 |
| 2024-11-01 | 34 | 36.2 | 33.66 | 35.8 | +4.22% | 263,964 | 928,504,003 |
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：