股票概览
29.71
+1.43%
+0.42
29.25
开盘价
30.18
最高价
29.01
最低价
13,245
成交量
数据更新至: 2024-11-29
技术指标
29.82
MA5 (5日均线)
30.56
MA10 (10日均线)
31.60
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 | 29.25 | 30.18 | 29.01 | 29.71 | +1.43% | 13,245 | 39,246,307 |
| 2024-11-28 | 30 | 30 | 28.64 | 29.29 | -1.74% | 18,778 | 54,831,595 |
| 2024-11-27 | 29.87 | 29.89 | 29.01 | 29.81 | -0.1% | 12,417 | 36,493,072 |
| 2024-11-26 | 30.36 | 30.48 | 29.61 | 29.84 | -1.97% | 10,553 | 31,540,912 |
| 2024-11-25 | 30.29 | 30.71 | 29.91 | 30.44 | +1.74% | 11,383 | 34,451,417 |
| 2024-11-22 | 31.4 | 31.47 | 29.92 | 29.92 | -4.99% | 14,565 | 44,604,937 |
| 2024-11-21 | 32 | 32 | 31.18 | 31.49 | -2.02% | 11,410 | 36,005,231 |
| 2024-11-20 | 31.88 | 32.23 | 31.47 | 32.14 | +0.66% | 10,681 | 34,067,944 |
| 2024-11-19 | 31.09 | 31.95 | 30.93 | 31.93 | +2.8% | 11,751 | 37,077,904 |
| 2024-11-18 | 31.88 | 32.34 | 30.6 | 31.06 | -2.72% | 19,346 | 60,461,923 |
| 2024-11-15 | 33.08 | 33.44 | 31.9 | 31.93 | -4.49% | 20,098 | 65,365,225 |
| 2024-11-14 | 33.82 | 34.45 | 33.24 | 33.43 | -0.86% | 21,436 | 72,323,504 |
| 2024-11-13 | 34.7 | 34.72 | 32.6 | 33.72 | -1.98% | 27,214 | 91,242,070 |
| 2024-11-12 | 33.25 | 34.88 | 33.06 | 34.4 | +3.4% | 46,437 | 158,299,182 |
| 2024-11-11 | 32.24 | 33.27 | 31.81 | 33.27 | +3.48% | 30,130 | 99,185,061 |
| 2024-11-08 | 32 | 32.58 | 31.5 | 32.15 | +1.07% | 23,951 | 76,938,627 |
| 2024-11-07 | 31.68 | 31.9 | 31.16 | 31.81 | +0.57% | 15,169 | 47,904,087 |
| 2024-11-06 | 32.08 | 32.5 | 31.23 | 31.63 | -1.31% | 23,111 | 73,668,259 |
| 2024-11-05 | 31.71 | 32.24 | 31.3 | 32.05 | +0.47% | 24,242 | 77,348,799 |
| 2024-11-04 | 30.89 | 32.95 | 30.89 | 31.9 | +3.3% | 24,655 | 79,024,227 |
| 2024-11-01 | 31 | 31.39 | 30.11 | 30.88 | -0.83% | 27,107 | 83,650,575 |
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：