股票概览
29.03
+1.43%
+0.41
28.58
开盘价
29.34
最高价
28.36
最低价
58,559
成交量
数据更新至: 2024-11-29
技术指标
29.02
MA5 (5日均线)
29.87
MA10 (10日均线)
30.96
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 | 28.58 | 29.34 | 28.36 | 29.03 | +1.43% | 58,559 | 169,409,410 |
| 2024-11-28 | 29.1 | 29.37 | 28.58 | 28.62 | -2.29% | 51,617 | 149,327,794 |
| 2024-11-27 | 28.71 | 29.31 | 27.97 | 29.29 | +1.7% | 62,630 | 179,163,393 |
| 2024-11-26 | 29.26 | 29.37 | 28.7 | 28.8 | -1.91% | 47,350 | 137,233,632 |
| 2024-11-25 | 29.8 | 30.19 | 28.9 | 29.36 | -0.61% | 62,436 | 184,419,667 |
| 2024-11-22 | 31.27 | 31.29 | 29.45 | 29.54 | -5.65% | 83,507 | 253,262,010 |
| 2024-11-21 | 31.09 | 31.76 | 30.95 | 31.31 | +0.35% | 50,506 | 158,294,148 |
| 2024-11-20 | 31.1 | 31.38 | 30.88 | 31.2 | -0.29% | 44,860 | 139,575,789 |
| 2024-11-19 | 30.3 | 31.38 | 30.3 | 31.29 | +3.27% | 61,976 | 190,819,492 |
| 2024-11-18 | 30.54 | 30.87 | 30.09 | 30.3 | -0.79% | 60,360 | 183,985,269 |
| 2024-11-15 | 31.69 | 31.82 | 30.5 | 30.54 | -3.63% | 73,007 | 227,451,177 |
| 2024-11-14 | 32.66 | 33.45 | 31.6 | 31.69 | -2.94% | 90,678 | 292,451,173 |
| 2024-11-13 | 32.6 | 33.25 | 32.15 | 32.65 | -0.03% | 85,925 | 280,545,573 |
| 2024-11-12 | 32.88 | 33.35 | 32.3 | 32.66 | -0.67% | 106,104 | 349,093,910 |
| 2024-11-11 | 32.07 | 32.99 | 31.92 | 32.88 | +2.3% | 102,306 | 333,973,672 |
| 2024-11-08 | 32.46 | 32.95 | 32.04 | 32.14 | -0.74% | 94,653 | 307,683,545 |
| 2024-11-07 | 31.9 | 32.43 | 31.51 | 32.38 | +0.34% | 107,473 | 343,625,139 |
| 2024-11-06 | 32.48 | 33.1 | 31.84 | 32.27 | +0.03% | 117,834 | 382,572,559 |
| 2024-11-05 | 31.18 | 32.45 | 30.8 | 32.26 | +3.96% | 136,879 | 435,707,345 |
| 2024-11-04 | 31.2 | 31.33 | 30.55 | 31.03 | +0.88% | 79,755 | 246,191,974 |
| 2024-11-01 | 30.33 | 31.56 | 30.33 | 30.76 | +0.23% | 131,074 | 406,914,854 |
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：