股票概览
28.92
-1.26%
-0.37
29.29
开盘价
29.92
最高价
28.68
最低价
37,989
成交量
数据更新至: 2024-11-29
技术指标
28.31
MA5 (5日均线)
27.38
MA10 (10日均线)
26.97
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 | 29.92 | 28.68 | 28.92 | -1.26% | 37,989 | 110,983,614 |
| 2024-11-28 | 28.38 | 29.92 | 28.3 | 29.29 | +3.28% | 36,530 | 106,299,044 |
| 2024-11-27 | 27.5 | 28.4 | 26.69 | 28.36 | +2.42% | 28,902 | 80,110,619 |
| 2024-11-26 | 27.3 | 28.15 | 27.16 | 27.69 | +1.43% | 25,482 | 70,644,666 |
| 2024-11-25 | 26.3 | 27.83 | 26.24 | 27.3 | +3.41% | 22,995 | 62,168,334 |
| 2024-11-22 | 26.97 | 27.28 | 26.38 | 26.4 | -2.19% | 17,419 | 46,847,873 |
| 2024-11-21 | 26.81 | 27.45 | 26.61 | 26.99 | +0.33% | 15,870 | 42,859,662 |
| 2024-11-20 | 26.45 | 27.29 | 26.2 | 26.9 | +1.89% | 19,455 | 52,143,848 |
| 2024-11-19 | 25.72 | 26.45 | 25.5 | 26.4 | +3.25% | 14,762 | 38,343,984 |
| 2024-11-18 | 26.11 | 26.7 | 25.26 | 25.57 | -2.11% | 14,898 | 38,436,664 |
| 2024-11-15 | 26.05 | 26.99 | 25.9 | 26.12 | +0.27% | 16,354 | 43,244,309 |
| 2024-11-14 | 26.98 | 27.18 | 25.91 | 26.05 | -3.45% | 12,495 | 33,089,521 |
| 2024-11-13 | 26.6 | 27.03 | 26.31 | 26.98 | +0.67% | 15,039 | 40,187,476 |
| 2024-11-12 | 26.89 | 27.09 | 26.43 | 26.8 | -0.04% | 22,977 | 61,625,259 |
| 2024-11-11 | 28.01 | 28.35 | 26.64 | 26.81 | -4.28% | 37,982 | 103,256,172 |
| 2024-11-08 | 27.13 | 28.75 | 26.78 | 28.01 | +3.93% | 45,760 | 127,768,133 |
| 2024-11-07 | 26.2 | 27.61 | 26.05 | 26.95 | +1.32% | 36,832 | 99,385,601 |
| 2024-11-06 | 26.26 | 27.32 | 26.24 | 26.6 | -0.19% | 34,494 | 91,857,889 |
| 2024-11-05 | 24.35 | 26.99 | 24.35 | 26.65 | +8.33% | 60,644 | 156,447,502 |
| 2024-11-04 | 24 | 24.68 | 23.55 | 24.6 | +3.14% | 21,734 | 52,825,696 |
| 2024-11-01 | 24.15 | 24.36 | 23.69 | 23.85 | -1.32% | 23,889 | 57,482,568 |
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：