股票概览
28.32
+1.07%
+0.3
27.85
开盘价
28.75
最高价
27.65
最低价
31,458
成交量
数据更新至: 2024-11-29
技术指标
28.68
MA5 (5日均线)
29.48
MA10 (10日均线)
29.80
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 | 27.85 | 28.75 | 27.65 | 28.32 | +1.07% | 31,458 | 88,893,468 |
| 2024-11-28 | 28 | 28.43 | 27.52 | 28.02 | -0.74% | 34,826 | 97,442,436 |
| 2024-11-27 | 28.3 | 28.32 | 26.8 | 28.23 | -0.49% | 49,837 | 136,419,585 |
| 2024-11-26 | 30.28 | 30.28 | 28.3 | 28.37 | -6.86% | 63,341 | 184,445,749 |
| 2024-11-25 | 29.5 | 31.59 | 28.88 | 30.46 | +2.39% | 69,808 | 212,466,995 |
| 2024-11-22 | 31.73 | 32.7 | 29.72 | 29.75 | -6.24% | 82,598 | 256,591,845 |
| 2024-11-21 | 29.59 | 32 | 29.42 | 31.73 | +6.84% | 103,142 | 315,018,275 |
| 2024-11-20 | 29.74 | 30.2 | 29.08 | 29.7 | -0.67% | 74,471 | 219,391,750 |
| 2024-11-19 | 30.48 | 30.8 | 29.05 | 29.9 | -1.45% | 62,208 | 184,595,148 |
| 2024-11-18 | 32 | 32 | 29.51 | 30.34 | -6.24% | 67,433 | 205,783,737 |
| 2024-11-15 | 32.38 | 33.9 | 32.12 | 32.36 | -1.49% | 76,937 | 253,581,006 |
| 2024-11-14 | 34.83 | 34.9 | 32.6 | 32.85 | -2.9% | 138,941 | 468,916,523 |
| 2024-11-13 | 31.32 | 33.95 | 31.2 | 33.83 | +6.92% | 138,307 | 455,164,283 |
| 2024-11-12 | 30.48 | 32.1 | 30.48 | 31.64 | +3.87% | 158,596 | 498,462,962 |
| 2024-11-11 | 28.2 | 30.58 | 28.14 | 30.46 | +8.01% | 146,673 | 437,980,807 |
| 2024-11-08 | 28.05 | 28.99 | 28.03 | 28.2 | +0.93% | 80,478 | 229,274,841 |
| 2024-11-07 | 27.54 | 28.38 | 27.35 | 27.94 | +0.4% | 56,222 | 156,696,167 |
| 2024-11-06 | 28.6 | 28.93 | 27.56 | 27.83 | -3.33% | 107,940 | 304,296,011 |
| 2024-11-05 | 27.2 | 29.7 | 26.77 | 28.79 | +5.77% | 133,154 | 377,521,170 |
| 2024-11-04 | 27.98 | 28.1 | 26.88 | 27.22 | -2.02% | 74,994 | 205,516,890 |
| 2024-11-01 | 27.6 | 29 | 27 | 27.78 | +1.09% | 133,657 | 377,015,490 |
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：