股票概览
31.83
+2.61%
+0.81
29.85
开盘价
33.1
最高价
29.78
最低价
112,677
成交量
数据更新至: 2024-11-29
技术指标
29.45
MA5 (5日均线)
29.51
MA10 (10日均线)
30.13
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 | 29.85 | 33.1 | 29.78 | 31.83 | +2.61% | 112,677 | 348,044,561 |
| 2024-11-28 | 29.68 | 34.07 | 29.29 | 31.02 | +9.26% | 138,180 | 445,128,203 |
| 2024-11-27 | 27.7 | 28.39 | 26.8 | 28.39 | +2.31% | 28,169 | 77,441,998 |
| 2024-11-26 | 28.6 | 28.6 | 27.65 | 27.75 | -1.87% | 25,458 | 71,560,128 |
| 2024-11-25 | 28.66 | 28.7 | 27.65 | 28.28 | -0.46% | 26,296 | 73,807,180 |
| 2024-11-22 | 30.23 | 30.33 | 28.41 | 28.41 | -6.02% | 37,341 | 109,631,998 |
| 2024-11-21 | 30.73 | 30.73 | 29.98 | 30.23 | -1.63% | 34,012 | 102,873,755 |
| 2024-11-20 | 29.58 | 30.97 | 29.3 | 30.73 | +3.02% | 51,098 | 155,540,281 |
| 2024-11-19 | 28.64 | 29.89 | 28.55 | 29.83 | +4.05% | 33,047 | 96,453,250 |
| 2024-11-18 | 30.08 | 30.28 | 28.48 | 28.67 | -2.78% | 35,293 | 103,060,120 |
| 2024-11-15 | 30.53 | 31.15 | 29.4 | 29.49 | -3.94% | 38,041 | 115,382,963 |
| 2024-11-14 | 31.69 | 32.09 | 30.7 | 30.7 | -2.54% | 39,181 | 122,952,715 |
| 2024-11-13 | 31.65 | 32.27 | 30.78 | 31.5 | -0.82% | 52,308 | 164,686,757 |
| 2024-11-12 | 33 | 33.6 | 31.36 | 31.76 | -5.7% | 86,220 | 281,002,750 |
| 2024-11-11 | 32.7 | 34.01 | 32.36 | 33.68 | -1.32% | 100,641 | 334,255,015 |
| 2024-11-08 | 36.39 | 37.1 | 33.36 | 34.13 | +1.16% | 211,730 | 736,980,521 |
| 2024-11-07 | 33.74 | 33.74 | 33.74 | 33.74 | +19.99% | 42,303 | 142,729,748 |
| 2024-11-06 | 27.65 | 28.53 | 27.31 | 28.12 | +1.88% | 68,865 | 192,947,397 |
| 2024-11-05 | 26.78 | 27.99 | 26.73 | 27.6 | +2.87% | 58,547 | 161,966,087 |
| 2024-11-04 | 25.76 | 27.24 | 25.76 | 26.83 | +4.15% | 30,047 | 80,461,002 |
| 2024-11-01 | 26.88 | 28.05 | 25.66 | 25.76 | -5.01% | 42,856 | 114,621,597 |
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：