股票概览
28.02
+1.3%
+0.36
27.73
开盘价
28.28
最高价
27.61
最低价
136,016
成交量
数据更新至: 2024-11-29
技术指标
27.79
MA5 (5日均线)
27.93
MA10 (10日均线)
28.37
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 | 27.73 | 28.28 | 27.61 | 28.02 | +1.3% | 136,016 | 380,170,849 |
| 2024-11-28 | 27.86 | 28.16 | 27.65 | 27.66 | -1.07% | 114,686 | 319,718,126 |
| 2024-11-27 | 27.35 | 27.96 | 27.11 | 27.96 | +2.12% | 132,673 | 365,286,066 |
| 2024-11-26 | 27.88 | 27.98 | 27.28 | 27.38 | -2.04% | 168,526 | 465,643,892 |
| 2024-11-25 | 28.45 | 28.9 | 27.71 | 27.95 | -1.24% | 197,712 | 556,509,621 |
| 2024-11-22 | 28.14 | 29.39 | 27.98 | 28.3 | +0.6% | 320,273 | 917,137,473 |
| 2024-11-21 | 28.09 | 28.18 | 27.81 | 28.13 | +0.21% | 141,299 | 395,465,615 |
| 2024-11-20 | 28.02 | 28.25 | 27.85 | 28.07 | +0.21% | 161,071 | 451,488,353 |
| 2024-11-19 | 27.8 | 28.13 | 27.42 | 28.01 | +0.72% | 174,658 | 485,762,702 |
| 2024-11-18 | 28.65 | 28.77 | 27.5 | 27.81 | -2.93% | 230,830 | 645,619,732 |
| 2024-11-15 | 28.98 | 29.62 | 28.61 | 28.65 | -1.21% | 222,280 | 646,062,698 |
| 2024-11-14 | 30.03 | 30.05 | 28.94 | 29 | -3.4% | 257,182 | 758,382,096 |
| 2024-11-13 | 29.81 | 30.16 | 29.56 | 30.02 | +0.43% | 259,386 | 776,313,398 |
| 2024-11-12 | 30.89 | 30.89 | 29.63 | 29.89 | -2.03% | 444,221 | 1,344,004,118 |
| 2024-11-11 | 29.65 | 30.53 | 29.32 | 30.51 | +3.21% | 540,239 | 1,622,935,179 |
| 2024-11-08 | 28.98 | 30.32 | 28.68 | 29.56 | +3.57% | 524,665 | 1,549,900,018 |
| 2024-11-07 | 27.5 | 28.55 | 27.3 | 28.54 | +3.11% | 339,089 | 949,469,697 |
| 2024-11-06 | 27.59 | 28.11 | 27.29 | 27.68 | +0.54% | 332,165 | 919,247,158 |
| 2024-11-05 | 26.8 | 27.66 | 26.58 | 27.53 | +2.69% | 353,258 | 963,792,504 |
| 2024-11-04 | 27.12 | 27.3 | 26.58 | 26.81 | -1.11% | 293,727 | 789,022,884 |
| 2024-11-01 | 26.69 | 27.54 | 26.6 | 27.11 | +0.86% | 245,570 | 668,988,257 |
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：