股票概览
31.52
+1.03%
+0.32
31.29
开盘价
32.1
最高价
30.19
最低价
101,451
成交量
数据更新至: 2024-11-29
技术指标
31.03
MA5 (5日均线)
30.51
MA10 (10日均线)
30.58
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 | 31.29 | 32.1 | 30.19 | 31.52 | +1.03% | 101,451 | 316,721,092 |
| 2024-11-28 | 31.49 | 32.78 | 30.88 | 31.2 | -1.64% | 119,365 | 380,251,996 |
| 2024-11-27 | 30.86 | 31.83 | 29.13 | 31.72 | -0.35% | 136,807 | 415,339,925 |
| 2024-11-26 | 28.98 | 33.33 | 28.95 | 31.83 | +10.14% | 203,339 | 650,196,421 |
| 2024-11-25 | 28.13 | 29.18 | 28 | 28.9 | +1.94% | 55,781 | 160,138,647 |
| 2024-11-22 | 30.05 | 30.45 | 28.06 | 28.35 | -6% | 77,962 | 228,190,661 |
| 2024-11-21 | 30.76 | 31.4 | 29.78 | 30.16 | -3.12% | 84,928 | 259,615,604 |
| 2024-11-20 | 30.69 | 31.93 | 30.44 | 31.13 | +0.23% | 93,593 | 292,500,040 |
| 2024-11-19 | 29.07 | 31.09 | 28.84 | 31.06 | +6.19% | 83,191 | 248,720,695 |
| 2024-11-18 | 32.91 | 33.33 | 28.76 | 29.25 | -11.15% | 124,508 | 381,999,174 |
| 2024-11-15 | 30.61 | 33.5 | 30.61 | 32.92 | +5.45% | 166,715 | 542,699,862 |
| 2024-11-14 | 32.01 | 33.09 | 30.78 | 31.22 | -4.12% | 99,301 | 316,946,321 |
| 2024-11-13 | 30.4 | 32.7 | 29.95 | 32.56 | +5% | 146,822 | 466,973,990 |
| 2024-11-12 | 31.28 | 32.28 | 30.49 | 31.01 | -3.61% | 111,751 | 350,574,400 |
| 2024-11-11 | 31.57 | 33.33 | 31.07 | 32.17 | +3.11% | 157,499 | 508,903,347 |
| 2024-11-08 | 29.31 | 31.65 | 29.31 | 31.2 | +6.48% | 146,357 | 449,675,349 |
| 2024-11-07 | 29.3 | 29.73 | 28.63 | 29.3 | +0.51% | 66,722 | 194,893,354 |
| 2024-11-06 | 28.9 | 29.98 | 28.72 | 29.15 | +0.87% | 81,766 | 240,734,139 |
| 2024-11-05 | 27.88 | 29.1 | 27.79 | 28.9 | +3.1% | 74,527 | 213,216,011 |
| 2024-11-04 | 26.7 | 28.26 | 26.7 | 28.03 | +5.61% | 63,095 | 174,566,351 |
| 2024-11-01 | 28.37 | 28.91 | 26.42 | 26.54 | -9.45% | 109,735 | 301,177,588 |
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：