股票概览
31.52
+2.4%
+0.74
30.76
开盘价
32.2
最高价
30.53
最低价
27,977
成交量
数据更新至: 2024-11-29
技术指标
30.88
MA5 (5日均线)
31.69
MA10 (10日均线)
31.61
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 | 30.76 | 32.2 | 30.53 | 31.52 | +2.4% | 27,977 | 87,493,671 |
| 2024-11-28 | 30.74 | 31.37 | 30.64 | 30.78 | +0.95% | 24,313 | 75,449,403 |
| 2024-11-27 | 30.43 | 30.49 | 29.64 | 30.49 | +0.13% | 21,077 | 63,399,789 |
| 2024-11-26 | 30.99 | 31.11 | 30.29 | 30.45 | -2.31% | 21,866 | 67,068,468 |
| 2024-11-25 | 30.8 | 31.38 | 30.3 | 31.17 | +1.17% | 23,060 | 71,286,333 |
| 2024-11-22 | 32.9 | 32.9 | 30.76 | 30.81 | -6.18% | 41,683 | 132,893,472 |
| 2024-11-21 | 33.01 | 34 | 32.55 | 32.84 | -2.38% | 46,566 | 153,967,012 |
| 2024-11-20 | 32.8 | 33.65 | 32.21 | 33.64 | -0.5% | 67,288 | 220,610,389 |
| 2024-11-19 | 32.2 | 34.54 | 31.83 | 33.81 | +7.68% | 86,713 | 291,451,157 |
| 2024-11-18 | 31.48 | 32.29 | 30.38 | 31.4 | +1.36% | 27,771 | 87,022,046 |
| 2024-11-15 | 31.46 | 32.39 | 30.97 | 30.98 | -1.53% | 28,371 | 89,514,042 |
| 2024-11-14 | 32.67 | 33.2 | 31.46 | 31.46 | -4.52% | 38,391 | 122,925,289 |
| 2024-11-13 | 33.03 | 34.3 | 32.68 | 32.95 | +2.11% | 52,488 | 174,926,374 |
| 2024-11-12 | 32.39 | 33.33 | 31.91 | 32.27 | -0.55% | 33,616 | 109,348,514 |
| 2024-11-11 | 31.83 | 32.8 | 31.52 | 32.45 | +1.95% | 32,798 | 105,111,360 |
| 2024-11-08 | 31.65 | 32.87 | 31.65 | 31.83 | +0.89% | 44,177 | 142,834,812 |
| 2024-11-07 | 30.8 | 31.67 | 30.75 | 31.55 | +1.25% | 33,278 | 104,412,462 |
| 2024-11-06 | 31.25 | 32.18 | 30.9 | 31.16 | +1.43% | 48,110 | 151,664,409 |
| 2024-11-05 | 29.77 | 31.09 | 29.77 | 30.72 | +2.74% | 34,525 | 105,448,721 |
| 2024-11-04 | 29.06 | 30.25 | 29.05 | 29.9 | +1.74% | 21,753 | 64,666,895 |
| 2024-11-01 | 30.91 | 31.15 | 29.36 | 29.39 | -6.07% | 39,439 | 118,199,973 |
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：