股票概览
30.1
-2.9%
-0.9
30.87
开盘价
30.87
最高价
29.64
最低价
143,251
成交量
数据更新至: 2024-11-29
技术指标
29.41
MA5 (5日均线)
28.71
MA10 (10日均线)
30.09
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 | 30.87 | 30.87 | 29.64 | 30.1 | -2.9% | 143,251 | 432,872,526 |
| 2024-11-28 | 30.69 | 31.95 | 29.64 | 31 | +1.01% | 213,665 | 656,619,805 |
| 2024-11-27 | 27.54 | 30.69 | 26.22 | 30.69 | +10% | 256,257 | 751,655,196 |
| 2024-11-26 | 27 | 28.75 | 26.64 | 27.9 | +1.9% | 147,371 | 412,266,123 |
| 2024-11-25 | 26.6 | 27.5 | 25 | 27.38 | +3.24% | 145,684 | 381,690,225 |
| 2024-11-22 | 28 | 28.95 | 26.49 | 26.52 | -5.99% | 139,091 | 386,708,834 |
| 2024-11-21 | 27.9 | 29.49 | 27.88 | 28.21 | -1.23% | 138,225 | 392,599,095 |
| 2024-11-20 | 27.18 | 28.95 | 26.74 | 28.56 | +5.12% | 168,556 | 471,348,956 |
| 2024-11-19 | 26.61 | 27.6 | 26.61 | 27.17 | -8.12% | 202,072 | 544,008,563 |
| 2024-11-18 | 31.87 | 31.87 | 29.57 | 29.57 | -10.01% | 89,668 | 271,168,912 |
| 2024-11-15 | 32 | 34.47 | 32 | 32.86 | +4.85% | 291,506 | 988,961,383 |
| 2024-11-14 | 32.06 | 34.2 | 31.31 | 31.34 | -4.13% | 134,033 | 434,007,068 |
| 2024-11-13 | 32.09 | 33.16 | 31 | 32.69 | +2.93% | 172,709 | 558,284,381 |
| 2024-11-12 | 34.03 | 34.6 | 31.31 | 31.76 | -4.88% | 187,084 | 615,153,668 |
| 2024-11-11 | 30 | 33.39 | 29.85 | 33.39 | +10.02% | 202,163 | 652,160,219 |
| 2024-11-08 | 30.91 | 31.5 | 30.18 | 30.35 | -0.69% | 89,727 | 275,752,738 |
| 2024-11-07 | 29.77 | 31.2 | 29.21 | 30.56 | +1.53% | 95,389 | 290,182,431 |
| 2024-11-06 | 31.01 | 31.75 | 29.82 | 30.1 | -4.72% | 133,325 | 409,746,404 |
| 2024-11-05 | 30.7 | 32.19 | 29.49 | 31.59 | +5.34% | 132,007 | 406,703,179 |
| 2024-11-04 | 28.85 | 30.48 | 28.8 | 29.99 | +5.52% | 94,262 | 279,683,862 |
| 2024-11-01 | 30.7 | 30.7 | 28.35 | 28.42 | -8.88% | 112,197 | 326,591,801 |
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：