股票概览
29.69
+3.09%
+0.89
28.81
开盘价
30.35
最高价
28.11
最低价
199,967
成交量
数据更新至: 2024-11-29
技术指标
29.08
MA5 (5日均线)
30.98
MA10 (10日均线)
30.59
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 | 28.81 | 30.35 | 28.11 | 29.69 | +3.09% | 199,967 | 586,569,047 |
| 2024-11-28 | 28.86 | 30.05 | 28.6 | 28.8 | -0.21% | 175,990 | 515,928,458 |
| 2024-11-27 | 27.56 | 29.06 | 26.21 | 28.86 | +3.85% | 232,902 | 638,234,425 |
| 2024-11-26 | 29.97 | 30.21 | 27.24 | 27.79 | -8.1% | 205,229 | 588,765,768 |
| 2024-11-25 | 30.34 | 30.51 | 28.71 | 30.24 | +1.65% | 178,852 | 532,351,845 |
| 2024-11-22 | 31.5 | 32.63 | 29.3 | 29.75 | -6.91% | 262,482 | 816,580,492 |
| 2024-11-21 | 35 | 36.42 | 31.73 | 31.96 | -9.33% | 413,041 | 1,394,333,671 |
| 2024-11-20 | 33.08 | 36.88 | 33.08 | 35.25 | +3.68% | 438,055 | 1,547,151,958 |
| 2024-11-19 | 34.3 | 36.85 | 32.28 | 34 | +1.49% | 455,078 | 1,566,681,589 |
| 2024-11-18 | 30.45 | 33.5 | 28.7 | 33.5 | +10.02% | 358,689 | 1,133,764,155 |
| 2024-11-15 | 30.81 | 33.02 | 30.25 | 30.45 | -3.15% | 324,333 | 1,021,585,819 |
| 2024-11-14 | 29.95 | 32.88 | 28.75 | 31.44 | +5.19% | 425,252 | 1,337,665,284 |
| 2024-11-13 | 29.8 | 30.7 | 27.58 | 29.89 | -2% | 338,525 | 975,186,109 |
| 2024-11-12 | 31.77 | 33.75 | 29.6 | 30.5 | -4% | 471,101 | 1,483,531,780 |
| 2024-11-11 | 34 | 37.7 | 31.61 | 31.77 | -7.46% | 555,545 | 1,920,870,431 |
| 2024-11-08 | 30.9 | 34.33 | 30.3 | 34.33 | +10% | 454,367 | 1,503,319,796 |
| 2024-11-07 | 31.59 | 33.14 | 27.9 | 31.21 | +3.58% | 609,155 | 1,848,953,489 |
| 2024-11-06 | 30.13 | 30.13 | 30.13 | 30.13 | +10% | 17,605 | 53,042,810 |
| 2024-11-05 | 27.39 | 27.39 | 27.39 | 27.39 | +10% | 12,126 | 33,214,018 |
| 2024-11-04 | 24.22 | 24.9 | 23.78 | 24.9 | +9.98% | 107,609 | 264,629,809 |
| 2024-11-01 | 20.76 | 22.64 | 20.76 | 22.64 | +10.01% | 268,242 | 600,848,939 |
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：