股票概览
29.12
+5.62%
+1.55
27.3
开盘价
30.66
最高价
27.3
最低价
125,588
成交量
数据更新至: 2024-11-29
技术指标
27.12
MA5 (5日均线)
26.10
MA10 (10日均线)
26.72
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 | 27.3 | 30.66 | 27.3 | 29.12 | +5.62% | 125,588 | 366,629,607 |
| 2024-11-28 | 28 | 28.66 | 27.2 | 27.57 | -0.86% | 87,520 | 244,425,054 |
| 2024-11-27 | 25.9 | 28.12 | 24.73 | 27.81 | +7.37% | 109,992 | 293,782,711 |
| 2024-11-26 | 25.18 | 26.95 | 24.7 | 25.9 | +2.78% | 57,593 | 147,254,756 |
| 2024-11-25 | 24.22 | 25.23 | 23.91 | 25.2 | +4.05% | 46,242 | 114,429,996 |
| 2024-11-22 | 25.08 | 25.57 | 24.2 | 24.22 | -3.97% | 45,652 | 113,950,408 |
| 2024-11-21 | 25.58 | 25.58 | 24.86 | 25.22 | -1.87% | 50,605 | 127,262,919 |
| 2024-11-20 | 25.61 | 26.1 | 25.05 | 25.7 | +0.51% | 54,116 | 138,076,451 |
| 2024-11-19 | 24.86 | 26 | 24.65 | 25.57 | +3.73% | 55,548 | 140,744,121 |
| 2024-11-18 | 27.04 | 27.15 | 24.42 | 24.65 | -8.7% | 73,946 | 186,366,377 |
| 2024-11-15 | 27.76 | 28.5 | 26.91 | 27 | -4.26% | 71,207 | 196,013,882 |
| 2024-11-14 | 28.15 | 29.28 | 27.86 | 28.2 | +1.08% | 99,076 | 285,097,886 |
| 2024-11-13 | 27.48 | 28.49 | 27.19 | 27.9 | +0.36% | 67,700 | 188,465,030 |
| 2024-11-12 | 27.59 | 29 | 27.28 | 27.8 | +1.53% | 110,793 | 310,864,241 |
| 2024-11-11 | 26.69 | 27.69 | 26.53 | 27.38 | +1.63% | 78,341 | 213,540,054 |
| 2024-11-08 | 26.78 | 27.4 | 26.11 | 26.94 | 0% | 80,765 | 216,620,340 |
| 2024-11-07 | 26.22 | 27.27 | 25.81 | 26.94 | +1.47% | 64,495 | 171,048,424 |
| 2024-11-06 | 27.54 | 27.54 | 26.1 | 26.55 | -4.53% | 105,684 | 283,257,467 |
| 2024-11-05 | 26.63 | 28.65 | 26.63 | 27.81 | +3.04% | 133,810 | 373,672,135 |
| 2024-11-04 | 25.49 | 27.42 | 25.41 | 26.99 | +9.32% | 109,725 | 288,819,741 |
| 2024-11-01 | 25.1 | 26.56 | 24.66 | 24.69 | -3.93% | 101,650 | 258,870,476 |
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：