股票概览
30.33
+1%
+0.3
30.04
开盘价
30.7
最高价
29.85
最低价
19,153
成交量
数据更新至: 2024-11-29
技术指标
30.39
MA5 (5日均线)
30.91
MA10 (10日均线)
32.20
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 | 30.04 | 30.7 | 29.85 | 30.33 | +1% | 19,153 | 58,075,601 |
| 2024-11-28 | 30.5 | 30.55 | 29.91 | 30.03 | -1.86% | 16,705 | 50,337,425 |
| 2024-11-27 | 30.22 | 30.89 | 29.81 | 30.6 | +1.19% | 17,549 | 53,018,352 |
| 2024-11-26 | 30.74 | 30.88 | 30.2 | 30.24 | -1.63% | 16,417 | 50,049,547 |
| 2024-11-25 | 30.5 | 31.25 | 30.29 | 30.74 | +1.49% | 24,736 | 76,181,399 |
| 2024-11-22 | 31.7 | 31.79 | 30.27 | 30.29 | -4.45% | 32,987 | 101,623,942 |
| 2024-11-21 | 31.65 | 31.99 | 31.31 | 31.7 | +0.25% | 16,107 | 50,969,271 |
| 2024-11-20 | 31.79 | 31.93 | 31.1 | 31.62 | -0.6% | 25,156 | 79,339,920 |
| 2024-11-19 | 31.82 | 32.22 | 31.33 | 31.81 | +0.09% | 17,400 | 55,255,786 |
| 2024-11-18 | 32.09 | 32.54 | 31.57 | 31.78 | -0.94% | 21,226 | 68,070,442 |
| 2024-11-15 | 32.32 | 32.65 | 31.88 | 32.08 | -0.87% | 22,451 | 72,209,739 |
| 2024-11-14 | 33.15 | 33.34 | 32.16 | 32.36 | -2.29% | 29,748 | 97,049,925 |
| 2024-11-13 | 32.96 | 33.35 | 32.69 | 33.12 | +0.21% | 23,408 | 77,349,491 |
| 2024-11-12 | 33.97 | 34.25 | 32.73 | 33.05 | -2.05% | 34,663 | 116,059,119 |
| 2024-11-11 | 33.66 | 34.6 | 33.25 | 33.74 | -0.06% | 33,156 | 112,926,153 |
| 2024-11-08 | 33.71 | 34.28 | 33.36 | 33.76 | +0.15% | 27,486 | 92,798,007 |
| 2024-11-07 | 34 | 34.25 | 33.34 | 33.71 | -1.72% | 32,733 | 110,332,071 |
| 2024-11-06 | 34.6 | 35.33 | 34.05 | 34.3 | -0.75% | 35,709 | 123,935,659 |
| 2024-11-05 | 34.12 | 35.13 | 33.63 | 34.56 | +1.29% | 54,061 | 185,609,351 |
| 2024-11-04 | 33.89 | 34.48 | 33.51 | 34.12 | +1.25% | 32,870 | 111,484,929 |
| 2024-11-01 | 32.25 | 34 | 32.25 | 33.7 | +4.46% | 55,472 | 184,951,153 |
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：