股票概览
27.68
+1.84%
+0.5
27
开盘价
28.22
最高价
26.88
最低价
489,251
成交量
数据更新至: 2024-11-29
技术指标
27.28
MA5 (5日均线)
28.03
MA10 (10日均线)
29.39
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 | 27 | 28.22 | 26.88 | 27.68 | +1.84% | 489,251 | 1,346,994,362 |
| 2024-11-28 | 27.47 | 27.87 | 27.06 | 27.18 | -0.98% | 458,419 | 1,257,140,242 |
| 2024-11-27 | 26.68 | 27.46 | 25.92 | 27.45 | +2.46% | 518,465 | 1,385,415,293 |
| 2024-11-26 | 27 | 27.45 | 26.76 | 26.79 | -1.83% | 328,105 | 887,207,598 |
| 2024-11-25 | 27.66 | 27.9 | 26.5 | 27.29 | -1.76% | 579,050 | 1,564,992,698 |
| 2024-11-22 | 29.15 | 29.74 | 27.72 | 27.78 | -4.63% | 582,086 | 1,672,540,203 |
| 2024-11-21 | 29.26 | 29.49 | 28.83 | 29.13 | -0.72% | 433,570 | 1,267,541,237 |
| 2024-11-20 | 29.11 | 29.6 | 28.91 | 29.34 | +0.07% | 487,432 | 1,425,509,703 |
| 2024-11-19 | 28.33 | 29.42 | 28.02 | 29.32 | +3.49% | 644,739 | 1,854,983,497 |
| 2024-11-18 | 29.66 | 29.98 | 28.07 | 28.33 | -4.87% | 763,947 | 2,208,419,020 |
| 2024-11-15 | 31.01 | 31.46 | 29.78 | 29.78 | -4.49% | 799,976 | 2,445,221,489 |
| 2024-11-14 | 32.51 | 32.7 | 31.1 | 31.18 | -5.6% | 849,526 | 2,704,245,117 |
| 2024-11-13 | 33.31 | 33.76 | 31.78 | 33.03 | -0.81% | 1,060,130 | 3,460,777,318 |
| 2024-11-12 | 32.1 | 34.69 | 31.35 | 33.3 | +3.8% | 1,548,416 | 5,119,025,164 |
| 2024-11-11 | 31 | 32.63 | 30.5 | 32.08 | +5.56% | 1,311,877 | 4,163,603,424 |
| 2024-11-08 | 30.31 | 32 | 29.9 | 30.39 | +1.64% | 1,247,864 | 3,839,888,935 |
| 2024-11-07 | 29.79 | 30.13 | 29.02 | 29.9 | +0.37% | 823,695 | 2,433,877,678 |
| 2024-11-06 | 29.72 | 30.5 | 29.06 | 29.79 | +0.54% | 1,047,246 | 3,116,770,518 |
| 2024-11-05 | 28.49 | 29.71 | 28.32 | 29.63 | +3.93% | 852,270 | 2,487,343,417 |
| 2024-11-04 | 27.52 | 29 | 27.51 | 28.51 | +1.93% | 675,752 | 1,924,406,628 |
| 2024-11-01 | 30.79 | 30.9 | 27.96 | 27.97 | -9.98% | 1,431,192 | 4,191,521,736 |
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：