股票概览
28.47
+1.35%
+0.38
27.75
开盘价
28.96
最高价
27.66
最低价
543,234
成交量
数据更新至: 2024-11-29
技术指标
28.22
MA5 (5日均线)
28.90
MA10 (10日均线)
30.99
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 | 27.75 | 28.96 | 27.66 | 28.47 | +1.35% | 543,234 | 1,538,333,044 |
| 2024-11-28 | 28.45 | 28.88 | 27.9 | 28.09 | -1.13% | 515,805 | 1,463,707,316 |
| 2024-11-27 | 27.78 | 28.41 | 27.2 | 28.41 | +1.39% | 456,204 | 1,270,342,986 |
| 2024-11-26 | 28.12 | 28.7 | 27.92 | 28.02 | -0.32% | 406,416 | 1,146,715,165 |
| 2024-11-25 | 28.56 | 28.81 | 27.38 | 28.11 | -2.02% | 553,710 | 1,545,624,748 |
| 2024-11-22 | 30.16 | 30.86 | 28.58 | 28.69 | -5% | 681,189 | 2,029,834,745 |
| 2024-11-21 | 29.93 | 30.76 | 29.76 | 30.2 | -0.53% | 604,060 | 1,827,091,731 |
| 2024-11-20 | 29.43 | 30.99 | 29.29 | 30.36 | +2.29% | 744,439 | 2,238,601,087 |
| 2024-11-19 | 29.07 | 29.78 | 28.48 | 29.68 | +2.42% | 662,426 | 1,932,800,511 |
| 2024-11-18 | 30.55 | 30.89 | 28.73 | 28.98 | -5.11% | 720,274 | 2,118,467,710 |
| 2024-11-15 | 31.58 | 32.37 | 30.5 | 30.54 | -3.99% | 807,306 | 2,535,470,635 |
| 2024-11-14 | 34.95 | 34.95 | 31.7 | 31.81 | -8.98% | 1,190,447 | 3,919,605,745 |
| 2024-11-13 | 34.89 | 36.71 | 34 | 34.95 | +0.69% | 1,168,366 | 4,111,294,192 |
| 2024-11-12 | 34.05 | 37.74 | 33.62 | 34.71 | -1.11% | 1,476,049 | 5,203,830,373 |
| 2024-11-11 | 33.88 | 36.15 | 33.46 | 35.1 | +6.82% | 1,719,516 | 6,064,545,638 |
| 2024-11-08 | 34 | 34.56 | 32.8 | 32.86 | +0.03% | 1,304,568 | 4,390,234,168 |
| 2024-11-07 | 32.78 | 33.66 | 31.57 | 32.85 | -3.33% | 1,407,334 | 4,598,270,892 |
| 2024-11-06 | 34.4 | 35.4 | 32.2 | 33.98 | +1.28% | 2,173,617 | 7,315,514,989 |
| 2024-11-05 | 30.17 | 33.55 | 30.17 | 33.55 | +10% | 2,194,619 | 7,063,411,230 |
| 2024-11-04 | 30.8 | 31.55 | 28.4 | 30.5 | -3.33% | 2,208,574 | 6,653,039,807 |
| 2024-11-01 | 31.55 | 31.55 | 30.38 | 31.55 | +10.01% | 2,964,662 | 9,279,784,289 |
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：