股票概览
30.71
+2.71%
+0.81
29.75
开盘价
31.49
最高价
29.6
最低价
576,119
成交量
数据更新至: 2024-11-29
技术指标
28.62
MA5 (5日均线)
28.21
MA10 (10日均线)
28.78
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 | 29.75 | 31.49 | 29.6 | 30.71 | +2.71% | 576,119 | 1,765,652,017 |
| 2024-11-28 | 29.41 | 31.26 | 29 | 29.9 | +1.7% | 745,401 | 2,263,975,281 |
| 2024-11-27 | 26.55 | 29.4 | 26.47 | 29.4 | +9.99% | 711,580 | 2,039,139,686 |
| 2024-11-26 | 26.62 | 27.2 | 26.6 | 26.73 | +1.44% | 178,665 | 479,974,451 |
| 2024-11-25 | 26.64 | 26.86 | 25.99 | 26.35 | -2.01% | 191,775 | 504,203,535 |
| 2024-11-22 | 28.25 | 28.3 | 26.8 | 26.89 | -5.18% | 272,748 | 751,842,168 |
| 2024-11-21 | 28.5 | 28.99 | 28.21 | 28.36 | +0.35% | 255,140 | 730,108,731 |
| 2024-11-20 | 28.05 | 28.5 | 27.65 | 28.26 | +0.68% | 237,165 | 669,504,708 |
| 2024-11-19 | 27.5 | 28.21 | 27.17 | 28.07 | +2.45% | 228,840 | 632,327,657 |
| 2024-11-18 | 28.4 | 28.52 | 27.18 | 27.4 | -3.52% | 260,060 | 719,408,186 |
| 2024-11-15 | 28.55 | 29.4 | 28.3 | 28.4 | -2.07% | 347,553 | 998,997,252 |
| 2024-11-14 | 30.5 | 30.57 | 29 | 29 | -7.08% | 446,186 | 1,318,690,892 |
| 2024-11-13 | 30.85 | 32.5 | 30.03 | 31.21 | +1.33% | 624,282 | 1,946,544,936 |
| 2024-11-12 | 31.25 | 32.93 | 30.37 | 30.8 | -4.61% | 692,736 | 2,168,872,523 |
| 2024-11-11 | 33.11 | 34.05 | 31.88 | 32.29 | +2.38% | 1,067,758 | 3,492,314,953 |
| 2024-11-08 | 29.08 | 31.96 | 28.6 | 31.54 | +8.57% | 1,073,714 | 3,348,812,191 |
| 2024-11-07 | 27.8 | 29.77 | 27.63 | 29.05 | +2.94% | 719,948 | 2,072,097,590 |
| 2024-11-06 | 27.34 | 29.8 | 26.63 | 28.22 | +3.9% | 743,282 | 2,096,999,248 |
| 2024-11-05 | 25.86 | 27.5 | 25.8 | 27.16 | +5.03% | 390,890 | 1,051,592,742 |
| 2024-11-04 | 25.32 | 25.98 | 25.31 | 25.86 | +2.17% | 122,837 | 316,452,921 |
| 2024-11-01 | 26.34 | 26.49 | 25.3 | 25.31 | -4.6% | 254,791 | 655,908,537 |
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：