股票概览
28.93
0%
0
28.89
开盘价
29.37
最高价
28.61
最低价
39,197
成交量
数据更新至: 2024-11-29
技术指标
28.54
MA5 (5日均线)
28.38
MA10 (10日均线)
28.68
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 | 28.89 | 29.37 | 28.61 | 28.93 | 0% | 39,197 | 113,276,645 |
| 2024-11-28 | 29.25 | 30.09 | 28.85 | 28.93 | -1.13% | 41,467 | 122,118,126 |
| 2024-11-27 | 27.5 | 29.26 | 27.28 | 29.26 | +5.9% | 54,466 | 155,775,396 |
| 2024-11-26 | 27.96 | 28.2 | 27.58 | 27.63 | -1.22% | 19,159 | 53,475,040 |
| 2024-11-25 | 27.68 | 28.13 | 27.36 | 27.97 | +2.04% | 38,757 | 107,651,740 |
| 2024-11-22 | 28.75 | 28.98 | 27.41 | 27.41 | -3.82% | 42,051 | 118,443,933 |
| 2024-11-21 | 28.57 | 29 | 28.19 | 28.5 | -0.07% | 30,813 | 88,175,947 |
| 2024-11-20 | 28.44 | 28.68 | 28.03 | 28.52 | +0.28% | 36,560 | 103,823,262 |
| 2024-11-19 | 28 | 28.46 | 27.9 | 28.44 | +0.96% | 53,569 | 151,120,362 |
| 2024-11-18 | 27.15 | 28.88 | 26.77 | 28.17 | +4.53% | 101,424 | 284,673,775 |
| 2024-11-15 | 27.41 | 27.71 | 26.94 | 26.95 | -2.5% | 46,546 | 127,065,512 |
| 2024-11-14 | 28.23 | 28.43 | 27.5 | 27.64 | -2.26% | 51,262 | 142,919,047 |
| 2024-11-13 | 28.5 | 28.75 | 27.9 | 28.28 | -1.84% | 53,090 | 149,872,919 |
| 2024-11-12 | 29.21 | 29.88 | 28.53 | 28.81 | -1.34% | 87,585 | 255,257,669 |
| 2024-11-11 | 28.81 | 29.22 | 28.6 | 29.2 | +1.25% | 56,751 | 164,460,395 |
| 2024-11-08 | 29.4 | 29.65 | 28.7 | 28.84 | -1.9% | 73,068 | 212,344,390 |
| 2024-11-07 | 29.34 | 29.47 | 28.5 | 29.4 | -1.01% | 67,866 | 197,320,954 |
| 2024-11-06 | 30.3 | 31.4 | 29.56 | 29.7 | -1.98% | 75,217 | 228,302,485 |
| 2024-11-05 | 30.51 | 30.7 | 29.38 | 30.3 | -1.37% | 84,382 | 253,034,642 |
| 2024-11-04 | 30.76 | 31.33 | 30.25 | 30.72 | -0.26% | 46,329 | 142,833,636 |
| 2024-11-01 | 32.04 | 32.06 | 30.27 | 30.8 | -4.41% | 66,459 | 206,275,287 |
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：