股票概览
30.35
+1.23%
+0.37
30.02
开盘价
30.82
最高价
29.61
最低价
23,629
成交量
数据更新至: 2024-11-29
技术指标
30.19
MA5 (5日均线)
30.59
MA10 (10日均线)
31.67
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 | 30.02 | 30.82 | 29.61 | 30.35 | +1.23% | 23,629 | 71,448,973 |
| 2024-11-28 | 30.45 | 30.65 | 29.9 | 29.98 | -1.67% | 22,709 | 68,828,253 |
| 2024-11-27 | 29.87 | 30.49 | 28.84 | 30.49 | +2.18% | 26,347 | 78,206,190 |
| 2024-11-26 | 30.23 | 30.95 | 29.78 | 29.84 | -1.42% | 23,000 | 69,779,034 |
| 2024-11-25 | 29.96 | 30.34 | 29.3 | 30.27 | +2.06% | 23,834 | 70,956,774 |
| 2024-11-22 | 31.39 | 31.77 | 29.6 | 29.66 | -6.05% | 31,444 | 96,772,122 |
| 2024-11-21 | 31.57 | 31.99 | 30.9 | 31.57 | -0.72% | 25,020 | 79,006,582 |
| 2024-11-20 | 31.54 | 31.93 | 31.21 | 31.8 | +0.44% | 31,205 | 98,711,180 |
| 2024-11-19 | 30.7 | 31.69 | 30.47 | 31.66 | +4.49% | 32,074 | 99,835,679 |
| 2024-11-18 | 31.5 | 31.7 | 29.83 | 30.3 | -2.85% | 32,144 | 98,193,578 |
| 2024-11-15 | 32.31 | 32.86 | 31.19 | 31.19 | -3.73% | 36,393 | 116,930,760 |
| 2024-11-14 | 33.64 | 33.99 | 32.36 | 32.4 | -3.94% | 35,790 | 118,647,984 |
| 2024-11-13 | 33.68 | 33.96 | 32.7 | 33.73 | -0.82% | 41,010 | 136,835,808 |
| 2024-11-12 | 34.4 | 34.48 | 33.27 | 34.01 | -1.71% | 66,966 | 227,020,451 |
| 2024-11-11 | 33.42 | 34.75 | 33.2 | 34.6 | +5.07% | 90,115 | 308,554,749 |
| 2024-11-08 | 32.6 | 33.56 | 32.58 | 32.93 | +1.57% | 56,445 | 186,522,534 |
| 2024-11-07 | 32 | 32.64 | 31.81 | 32.42 | +0.59% | 37,196 | 119,826,942 |
| 2024-11-06 | 32.77 | 33.23 | 32 | 32.23 | -1.1% | 52,938 | 173,082,923 |
| 2024-11-05 | 31.6 | 32.75 | 31.13 | 32.59 | +3.86% | 46,667 | 150,174,590 |
| 2024-11-04 | 30 | 31.51 | 30 | 31.38 | +3.84% | 32,006 | 99,796,275 |
| 2024-11-01 | 32.88 | 33.07 | 30.17 | 30.22 | -8.84% | 65,438 | 205,221,370 |
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：