股票概览
30.34
+1.88%
+0.56
29.73
开盘价
30.71
最高价
29.56
最低价
54,180
成交量
数据更新至: 2024-11-29
技术指标
29.26
MA5 (5日均线)
28.78
MA10 (10日均线)
29.09
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 | 29.73 | 30.71 | 29.56 | 30.34 | +1.88% | 54,180 | 164,036,552 |
| 2024-11-28 | 29.9 | 30.6 | 29.63 | 29.78 | +0.07% | 53,633 | 161,301,738 |
| 2024-11-27 | 28 | 29.76 | 27.8 | 29.76 | +6.02% | 76,129 | 220,681,371 |
| 2024-11-26 | 28.33 | 29.42 | 28 | 28.07 | -0.99% | 41,350 | 117,944,691 |
| 2024-11-25 | 28.36 | 29 | 27.8 | 28.35 | -0.04% | 41,363 | 117,498,026 |
| 2024-11-22 | 29.28 | 29.99 | 28.13 | 28.36 | -3.57% | 77,572 | 226,104,905 |
| 2024-11-21 | 29.01 | 29.68 | 28.82 | 29.41 | +1.41% | 57,828 | 169,283,366 |
| 2024-11-20 | 28.07 | 29.18 | 27.77 | 29 | +3.31% | 68,705 | 196,011,059 |
| 2024-11-19 | 26.7 | 28.19 | 26.61 | 28.07 | +5.49% | 63,620 | 174,609,925 |
| 2024-11-18 | 28.07 | 28.47 | 26.4 | 26.61 | -4.52% | 81,890 | 222,227,005 |
| 2024-11-15 | 28.7 | 29.87 | 27.84 | 27.87 | -4.26% | 91,841 | 264,102,474 |
| 2024-11-14 | 30.42 | 31.13 | 29.05 | 29.11 | -5.09% | 83,975 | 252,173,405 |
| 2024-11-13 | 29.56 | 31.73 | 29.44 | 30.67 | +2.99% | 115,299 | 354,716,012 |
| 2024-11-12 | 30.51 | 30.96 | 29.5 | 29.78 | -2.3% | 81,406 | 246,167,556 |
| 2024-11-11 | 30.26 | 30.81 | 29.94 | 30.48 | -0.23% | 99,455 | 302,157,744 |
| 2024-11-08 | 30.01 | 31.13 | 29.7 | 30.55 | +3.07% | 139,534 | 425,523,932 |
| 2024-11-07 | 29.9 | 30.29 | 29.3 | 29.64 | -1.92% | 98,798 | 292,841,026 |
| 2024-11-06 | 30 | 32.13 | 29.5 | 30.22 | +3.39% | 193,572 | 596,973,402 |
| 2024-11-05 | 26.61 | 29.23 | 26.46 | 29.23 | +10.01% | 173,762 | 486,876,058 |
| 2024-11-04 | 26.2 | 26.65 | 25.55 | 26.57 | +1.41% | 72,549 | 189,937,901 |
| 2024-11-01 | 26.03 | 27.12 | 25.38 | 26.2 | -0.95% | 103,931 | 273,347,930 |
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：