股票概览
28.64
+1.49%
+0.42
28.11
开盘价
28.85
最高价
27.94
最低价
17,315
成交量
数据更新至: 2024-11-29
技术指标
28.03
MA5 (5日均线)
28.05
MA10 (10日均线)
28.88
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 | 28.11 | 28.85 | 27.94 | 28.64 | +1.49% | 17,315 | 49,332,126 |
| 2024-11-28 | 27.9 | 28.65 | 27.87 | 28.22 | +0.79% | 17,640 | 49,953,750 |
| 2024-11-27 | 27.88 | 28.01 | 26.69 | 28 | +1.45% | 17,585 | 47,940,749 |
| 2024-11-26 | 27.73 | 28.16 | 27.5 | 27.6 | -0.36% | 11,566 | 32,168,249 |
| 2024-11-25 | 27.41 | 27.7 | 26.8 | 27.7 | +1.65% | 14,933 | 40,807,115 |
| 2024-11-22 | 28.61 | 28.93 | 27.24 | 27.25 | -4.65% | 17,459 | 49,229,909 |
| 2024-11-21 | 28.58 | 28.9 | 28.17 | 28.58 | +0.04% | 14,522 | 41,540,483 |
| 2024-11-20 | 28.41 | 28.75 | 28.18 | 28.57 | +0.21% | 19,245 | 54,873,843 |
| 2024-11-19 | 27.47 | 28.51 | 27.47 | 28.51 | +3.79% | 17,912 | 50,191,476 |
| 2024-11-18 | 28.62 | 28.9 | 27.27 | 27.47 | -4.02% | 23,051 | 64,118,281 |
| 2024-11-15 | 29.3 | 29.7 | 28.59 | 28.62 | -2.52% | 20,213 | 59,136,548 |
| 2024-11-14 | 30.5 | 30.52 | 29.26 | 29.36 | -3.9% | 25,362 | 75,576,249 |
| 2024-11-13 | 30.3 | 30.57 | 29.55 | 30.55 | +0.26% | 29,389 | 88,562,599 |
| 2024-11-12 | 30.8 | 31 | 30.01 | 30.47 | -1.65% | 38,352 | 117,239,045 |
| 2024-11-11 | 29.55 | 31.06 | 29.4 | 30.98 | +4.38% | 49,504 | 151,333,331 |
| 2024-11-08 | 29.97 | 30.2 | 29.47 | 29.68 | +0.13% | 37,147 | 110,682,016 |
| 2024-11-07 | 29 | 29.68 | 28.55 | 29.64 | +1.44% | 30,477 | 89,071,864 |
| 2024-11-06 | 29.7 | 29.9 | 29.01 | 29.22 | -1.38% | 36,863 | 108,492,306 |
| 2024-11-05 | 29.04 | 29.78 | 28.81 | 29.63 | +2.28% | 36,360 | 107,139,048 |
| 2024-11-04 | 28.01 | 29.11 | 27.75 | 28.97 | +2.55% | 29,100 | 83,538,556 |
| 2024-11-01 | 30.54 | 30.59 | 28.01 | 28.25 | -7.47% | 57,136 | 165,637,531 |
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：