股票概览
28.51
-0.94%
-0.27
28.77
开盘价
28.98
最高价
28.19
最低价
92,285
成交量
数据更新至: 2024-11-29
技术指标
28.24
MA5 (5日均线)
27.60
MA10 (10日均线)
27.11
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 | 28.77 | 28.98 | 28.19 | 28.51 | -0.94% | 92,285 | 263,004,789 |
| 2024-11-28 | 29.17 | 29.71 | 28.51 | 28.78 | -1.77% | 96,723 | 282,237,825 |
| 2024-11-27 | 27.6 | 29.46 | 27.6 | 29.3 | +6.74% | 148,273 | 425,551,402 |
| 2024-11-26 | 27.25 | 28.09 | 26.61 | 27.45 | +1.14% | 93,219 | 256,736,915 |
| 2024-11-25 | 27.44 | 27.6 | 26.28 | 27.14 | -0.44% | 87,172 | 234,787,027 |
| 2024-11-22 | 27.74 | 28.38 | 27.16 | 27.26 | -1.73% | 99,061 | 274,512,964 |
| 2024-11-21 | 28 | 28.7 | 27.46 | 27.74 | -2.67% | 143,417 | 402,045,995 |
| 2024-11-20 | 26.32 | 28.5 | 26 | 28.5 | +8% | 214,704 | 592,357,250 |
| 2024-11-19 | 25.01 | 26.66 | 25 | 26.39 | +5.73% | 126,476 | 328,006,230 |
| 2024-11-18 | 25.61 | 25.98 | 24.7 | 24.96 | -3.26% | 110,790 | 278,642,115 |
| 2024-11-15 | 26.36 | 26.66 | 25.8 | 25.8 | -2.49% | 87,266 | 227,727,987 |
| 2024-11-14 | 27 | 27.01 | 26.41 | 26.46 | -2.4% | 105,323 | 281,016,029 |
| 2024-11-13 | 27.81 | 28.3 | 26.66 | 27.11 | -1.7% | 143,746 | 393,764,123 |
| 2024-11-12 | 27.3 | 28.05 | 26.95 | 27.58 | +1.03% | 174,126 | 480,732,685 |
| 2024-11-11 | 26.82 | 27.55 | 26.64 | 27.3 | 0% | 133,199 | 360,863,107 |
| 2024-11-08 | 27.01 | 28.15 | 26.85 | 27.3 | +3.76% | 212,682 | 586,287,114 |
| 2024-11-07 | 25.66 | 26.48 | 25.54 | 26.31 | +1.58% | 112,537 | 293,812,828 |
| 2024-11-06 | 26.23 | 26.74 | 25.66 | 25.9 | -1.45% | 137,835 | 360,144,794 |
| 2024-11-05 | 25.98 | 26.4 | 25.19 | 26.28 | +0.69% | 182,779 | 471,537,456 |
| 2024-11-04 | 25.37 | 26.49 | 25.21 | 26.1 | +3.94% | 127,863 | 331,464,366 |
| 2024-11-01 | 25.44 | 26.05 | 25.02 | 25.11 | -1.45% | 123,272 | 313,344,512 |
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：