股票概览
28.55
+3.29%
+0.91
27.42
开盘价
30.4
最高价
27.21
最低价
65,356
成交量
数据更新至: 2024-11-29
技术指标
27.42
MA5 (5日均线)
26.31
MA10 (10日均线)
25.88
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 | 27.42 | 30.4 | 27.21 | 28.55 | +3.29% | 65,356 | 190,061,791 |
| 2024-11-28 | 27.37 | 27.96 | 27 | 27.64 | +0.99% | 20,658 | 56,756,782 |
| 2024-11-27 | 27.27 | 27.5 | 26.53 | 27.37 | +0.33% | 19,217 | 51,969,803 |
| 2024-11-26 | 26.2 | 27.62 | 26.07 | 27.28 | +3.84% | 33,170 | 89,606,940 |
| 2024-11-25 | 25.62 | 26.5 | 25.62 | 26.27 | +2.34% | 15,516 | 40,529,593 |
| 2024-11-22 | 25.98 | 26.39 | 25.61 | 25.67 | -1.23% | 20,233 | 52,442,921 |
| 2024-11-21 | 25.31 | 26.6 | 25.22 | 25.99 | +3.09% | 28,824 | 75,205,717 |
| 2024-11-20 | 24.82 | 25.3 | 24.56 | 25.21 | +1.61% | 7,093 | 17,824,927 |
| 2024-11-19 | 24.33 | 24.89 | 24.18 | 24.81 | +1.97% | 7,559 | 18,508,730 |
| 2024-11-18 | 25.21 | 25.49 | 24 | 24.33 | -3.3% | 9,902 | 24,525,867 |
| 2024-11-15 | 25 | 25.65 | 25 | 25.16 | -0.08% | 10,085 | 25,584,932 |
| 2024-11-14 | 25.91 | 25.91 | 25.18 | 25.18 | -2.59% | 10,217 | 26,051,149 |
| 2024-11-13 | 25.74 | 25.88 | 25.1 | 25.85 | +1.41% | 11,298 | 28,800,438 |
| 2024-11-12 | 25.8 | 26.25 | 25.23 | 25.49 | -1.2% | 16,420 | 42,431,966 |
| 2024-11-11 | 25.53 | 25.82 | 25.3 | 25.8 | +0.35% | 15,390 | 39,384,556 |
| 2024-11-08 | 26.36 | 26.6 | 25.31 | 25.71 | -0.62% | 28,172 | 72,517,941 |
| 2024-11-07 | 24.81 | 26.1 | 24.75 | 25.87 | +3.52% | 31,077 | 79,897,890 |
| 2024-11-06 | 25.2 | 25.41 | 24.84 | 24.99 | -0.95% | 19,833 | 49,787,259 |
| 2024-11-05 | 25.29 | 25.39 | 24.85 | 25.23 | +0.2% | 23,596 | 59,346,389 |
| 2024-11-04 | 24.45 | 25.19 | 24.15 | 25.18 | +2.99% | 18,459 | 45,730,610 |
| 2024-11-01 | 25.08 | 25.45 | 24.39 | 24.45 | -2.63% | 28,657 | 71,266,909 |
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：