股票概览
29.41
+1.13%
+0.33
29
开盘价
29.76
最高价
28.89
最低价
57,465
成交量
数据更新至: 2024-11-29
技术指标
29.20
MA5 (5日均线)
29.59
MA10 (10日均线)
30.51
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 | 29 | 29.76 | 28.89 | 29.41 | +1.13% | 57,465 | 168,457,419 |
| 2024-11-28 | 29.6 | 29.68 | 28.98 | 29.08 | -1.39% | 52,467 | 154,042,816 |
| 2024-11-27 | 28.69 | 29.5 | 28.5 | 29.49 | +2.25% | 63,663 | 184,795,452 |
| 2024-11-26 | 29.37 | 29.6 | 28.78 | 28.84 | -1.13% | 47,569 | 138,483,370 |
| 2024-11-25 | 29.29 | 29.59 | 28.7 | 29.17 | -0.41% | 62,259 | 181,195,144 |
| 2024-11-22 | 30.3 | 30.45 | 29.28 | 29.29 | -3.71% | 98,382 | 293,472,944 |
| 2024-11-21 | 30.48 | 30.9 | 30.2 | 30.42 | +0.46% | 85,290 | 260,489,710 |
| 2024-11-20 | 30.3 | 30.55 | 29.91 | 30.28 | -0.53% | 76,072 | 229,771,848 |
| 2024-11-19 | 29.36 | 30.49 | 29.28 | 30.44 | +3.26% | 82,595 | 247,570,167 |
| 2024-11-18 | 30.35 | 30.5 | 29.18 | 29.48 | -3.53% | 114,495 | 341,826,270 |
| 2024-11-15 | 31.9 | 32 | 30.5 | 30.56 | -4.74% | 141,874 | 443,147,009 |
| 2024-11-14 | 32.86 | 33.98 | 31.9 | 32.08 | -1.2% | 201,377 | 665,703,135 |
| 2024-11-13 | 32.02 | 32.52 | 31.66 | 32.47 | +0.56% | 113,905 | 365,299,196 |
| 2024-11-12 | 33.3 | 33.3 | 32.02 | 32.29 | -2.06% | 169,508 | 554,419,328 |
| 2024-11-11 | 31.37 | 33.33 | 31.18 | 32.97 | +5.07% | 238,613 | 779,964,011 |
| 2024-11-08 | 31.48 | 31.77 | 30.96 | 31.38 | +0.06% | 205,891 | 646,159,113 |
| 2024-11-07 | 29.99 | 31.36 | 29.52 | 31.36 | +3.19% | 172,778 | 531,375,222 |
| 2024-11-06 | 30.86 | 31.55 | 30.2 | 30.39 | -1.52% | 179,689 | 554,435,812 |
| 2024-11-05 | 29.93 | 30.88 | 29.54 | 30.86 | +3.11% | 169,493 | 514,466,948 |
| 2024-11-04 | 29.61 | 30.25 | 29.45 | 29.93 | +1.08% | 84,990 | 254,327,100 |
| 2024-11-01 | 30.47 | 30.47 | 29.52 | 29.61 | -3.33% | 149,295 | 446,708,506 |
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：