股票概览
30.75
+2.95%
+0.88
29.88
开盘价
31.88
最高价
29.75
最低价
2,932,909
成交量
数据更新至: 2024-11-29
技术指标
30.06
MA5 (5日均线)
30.62
MA10 (10日均线)
31.57
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 | 29.88 | 31.88 | 29.75 | 30.75 | +2.95% | 2,932,909 | 9,039,101,215 |
| 2024-11-28 | 30.36 | 30.41 | 29.81 | 29.87 | -1.35% | 1,281,967 | 3,858,994,298 |
| 2024-11-27 | 29.69 | 30.29 | 29.49 | 30.28 | +1.88% | 1,783,034 | 5,342,614,122 |
| 2024-11-26 | 29.68 | 30.25 | 29.59 | 29.72 | +0.2% | 1,365,193 | 4,077,617,099 |
| 2024-11-25 | 30.33 | 30.5 | 29.14 | 29.66 | -2.21% | 2,318,101 | 6,880,269,269 |
| 2024-11-22 | 31.89 | 31.98 | 30.24 | 30.33 | -4.89% | 2,305,779 | 7,164,401,757 |
| 2024-11-21 | 31.52 | 32.12 | 31.38 | 31.89 | +0.47% | 1,904,306 | 6,042,276,754 |
| 2024-11-20 | 31.34 | 32.16 | 31.01 | 31.74 | +1.41% | 2,172,904 | 6,873,427,378 |
| 2024-11-19 | 30.7 | 31.52 | 30.48 | 31.3 | +2.05% | 2,194,106 | 6,795,769,179 |
| 2024-11-18 | 31.05 | 31.41 | 30.38 | 30.67 | -1.48% | 2,450,264 | 7,563,239,700 |
| 2024-11-15 | 32.67 | 33 | 31.11 | 31.13 | -4.71% | 3,022,570 | 9,658,174,454 |
| 2024-11-14 | 32.93 | 33.63 | 32.59 | 32.67 | -0.76% | 2,554,451 | 8,452,182,996 |
| 2024-11-13 | 33 | 33.49 | 32.47 | 32.92 | -2.98% | 3,647,055 | 12,011,916,259 |
| 2024-11-12 | 34.89 | 35.1 | 33.18 | 33.93 | -2.72% | 4,145,650 | 14,166,082,324 |
| 2024-11-11 | 33.55 | 35.6 | 33.1 | 34.88 | 0% | 5,133,058 | 17,642,461,682 |
| 2024-11-08 | 36.49 | 36.49 | 34.55 | 34.88 | +2.02% | 7,454,303 | 26,491,205,205 |
| 2024-11-07 | 30.5 | 34.19 | 30.5 | 34.19 | +10.01% | 4,804,505 | 15,537,735,137 |
| 2024-11-06 | 31.01 | 33 | 30.59 | 31.08 | +2% | 5,450,964 | 17,240,261,829 |
| 2024-11-05 | 29.23 | 30.99 | 28.69 | 30.47 | +4.85% | 4,274,424 | 12,816,061,523 |
| 2024-11-04 | 28.01 | 29.07 | 28.01 | 29.06 | +3.97% | 2,742,897 | 7,846,310,564 |
| 2024-11-01 | 28.12 | 28.62 | 27.84 | 27.95 | -0.6% | 2,721,582 | 7,672,169,096 |
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：
同行业相关股票
ф╕нф┐бшпБхИ╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832