股票概览
30.45
+1.13%
+0.34
30.1
开盘价
30.8
最高价
29.57
最低价
20,250
成交量
数据更新至: 2024-11-29
技术指标
30.10
MA5 (5日均线)
30.33
MA10 (10日均线)
30.99
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 | 30.1 | 30.8 | 29.57 | 30.45 | +1.13% | 20,250 | 61,135,198 |
| 2024-11-28 | 30.75 | 30.85 | 30 | 30.11 | -1.86% | 19,355 | 58,966,832 |
| 2024-11-27 | 29.2 | 30.7 | 28.63 | 30.68 | +3.96% | 23,788 | 70,318,079 |
| 2024-11-26 | 29.65 | 30.23 | 29.39 | 29.51 | -0.87% | 15,775 | 46,873,864 |
| 2024-11-25 | 29.5 | 29.81 | 28.83 | 29.77 | +1.43% | 24,278 | 71,269,015 |
| 2024-11-22 | 30.68 | 31.51 | 29.32 | 29.35 | -5.05% | 30,442 | 93,238,468 |
| 2024-11-21 | 31.15 | 31.43 | 30.32 | 30.91 | -1.34% | 20,930 | 64,759,195 |
| 2024-11-20 | 31.01 | 31.42 | 30.78 | 31.33 | +0.58% | 24,377 | 75,893,230 |
| 2024-11-19 | 29.91 | 31.24 | 29.89 | 31.15 | +3.73% | 25,252 | 77,336,153 |
| 2024-11-18 | 31.6 | 31.85 | 29.75 | 30.03 | -4.12% | 33,838 | 102,460,451 |
| 2024-11-15 | 31.35 | 32.83 | 31.3 | 31.32 | -0.1% | 40,271 | 128,479,858 |
| 2024-11-14 | 32.35 | 32.68 | 31.3 | 31.35 | -3.6% | 25,293 | 80,637,160 |
| 2024-11-13 | 32.32 | 32.69 | 31.61 | 32.52 | -0.03% | 29,643 | 95,415,768 |
| 2024-11-12 | 32.98 | 33.42 | 32.06 | 32.53 | -0.85% | 45,172 | 147,868,894 |
| 2024-11-11 | 31.86 | 32.84 | 31.78 | 32.81 | +2.98% | 37,922 | 123,385,456 |
| 2024-11-08 | 32.1 | 32.38 | 31.56 | 31.86 | +0.5% | 42,079 | 134,756,430 |
| 2024-11-07 | 30.81 | 31.7 | 30.7 | 31.7 | +2.19% | 33,643 | 105,120,346 |
| 2024-11-06 | 31.36 | 31.59 | 30.71 | 31.02 | -0.45% | 36,916 | 115,165,110 |
| 2024-11-05 | 30.3 | 31.28 | 30.09 | 31.16 | +2.84% | 31,751 | 98,017,926 |
| 2024-11-04 | 29.15 | 30.3 | 29.06 | 30.3 | +3.52% | 21,251 | 63,827,074 |
| 2024-11-01 | 30.7 | 30.94 | 29.24 | 29.27 | -5.91% | 34,336 | 102,490,559 |
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：