股票概览
29.15
+3.48%
+0.98
28.17
开盘价
29.76
最高价
28
最低价
19,857
成交量
数据更新至: 2024-11-29
技术指标
28.27
MA5 (5日均线)
28.73
MA10 (10日均线)
29.78
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 | 28.17 | 29.76 | 28 | 29.15 | +3.48% | 19,857 | 57,751,634 |
| 2024-11-28 | 28.42 | 28.85 | 28.07 | 28.17 | -1.5% | 9,144 | 26,008,128 |
| 2024-11-27 | 27.85 | 28.6 | 27.38 | 28.6 | +3.51% | 15,276 | 42,767,895 |
| 2024-11-26 | 27.81 | 28.45 | 27.61 | 27.63 | -0.65% | 8,959 | 25,081,752 |
| 2024-11-25 | 27.29 | 27.91 | 27.29 | 27.81 | +0.47% | 9,739 | 26,940,326 |
| 2024-11-22 | 29.03 | 29.14 | 27.5 | 27.68 | -4.35% | 13,456 | 38,092,554 |
| 2024-11-21 | 29.55 | 29.64 | 28.81 | 28.94 | -2.53% | 15,877 | 46,198,472 |
| 2024-11-20 | 30.04 | 30.04 | 29.41 | 29.69 | -1.17% | 12,749 | 37,826,117 |
| 2024-11-19 | 29.69 | 30.08 | 29.43 | 30.04 | +1.62% | 13,560 | 40,437,334 |
| 2024-11-18 | 30.53 | 30.69 | 29.35 | 29.56 | -4.03% | 22,350 | 67,142,620 |
| 2024-11-15 | 31 | 31.25 | 30.6 | 30.8 | -1.06% | 17,439 | 53,836,596 |
| 2024-11-14 | 31 | 32.14 | 30.77 | 31.13 | +0.1% | 22,702 | 71,365,624 |
| 2024-11-13 | 31.77 | 31.81 | 30.66 | 31.1 | -1.05% | 15,252 | 47,467,206 |
| 2024-11-12 | 31.4 | 32.71 | 31.1 | 31.43 | +0.13% | 28,846 | 92,172,687 |
| 2024-11-11 | 30.95 | 31.44 | 30.71 | 31.39 | +0.26% | 22,854 | 71,013,557 |
| 2024-11-08 | 31.68 | 32 | 30.77 | 31.31 | -0.45% | 26,139 | 81,614,483 |
| 2024-11-07 | 29.53 | 31.78 | 29.4 | 31.45 | +5.93% | 32,191 | 100,183,784 |
| 2024-11-06 | 30 | 30.19 | 29.56 | 29.69 | -1.03% | 16,374 | 48,893,905 |
| 2024-11-05 | 29.74 | 30.26 | 29.46 | 30 | -0.03% | 19,999 | 59,670,288 |
| 2024-11-04 | 30.4 | 30.4 | 29.3 | 30.01 | +1.18% | 19,173 | 56,914,239 |
| 2024-11-01 | 29.66 | 30.3 | 29.35 | 29.66 | -0.4% | 19,735 | 58,945,804 |
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：