股票概览
29.76
+2.98%
+0.86
28.89
开盘价
30.16
最高价
28.1
最低价
35,405
成交量
数据更新至: 2024-11-29
技术指标
29.15
MA5 (5日均线)
29.30
MA10 (10日均线)
29.52
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 | 30.16 | 28.1 | 29.76 | +2.98% | 35,405 | 103,551,293 |
| 2024-11-28 | 29.04 | 30.13 | 28.82 | 28.9 | -1.3% | 30,373 | 89,431,718 |
| 2024-11-27 | 28.21 | 29.29 | 27.11 | 29.28 | +3.35% | 40,014 | 112,637,600 |
| 2024-11-26 | 29.49 | 30.12 | 28.2 | 28.33 | -3.9% | 35,240 | 102,335,539 |
| 2024-11-25 | 29.26 | 30.01 | 27.8 | 29.48 | +1.38% | 42,210 | 121,201,258 |
| 2024-11-22 | 30.4 | 31.62 | 29.02 | 29.08 | -4.72% | 55,594 | 170,072,548 |
| 2024-11-21 | 30.19 | 31.3 | 29.97 | 30.52 | +0.1% | 45,169 | 138,285,239 |
| 2024-11-20 | 29.1 | 30.98 | 28.98 | 30.49 | +4.78% | 50,123 | 151,038,173 |
| 2024-11-19 | 28 | 29.3 | 27.48 | 29.1 | +3.74% | 45,277 | 128,142,599 |
| 2024-11-18 | 31.82 | 31.95 | 27.71 | 28.05 | -11.51% | 80,856 | 231,290,648 |
| 2024-11-15 | 30.5 | 34.6 | 30.5 | 31.7 | +3.32% | 102,052 | 333,692,925 |
| 2024-11-14 | 33.16 | 34.8 | 30.66 | 30.68 | -2.29% | 86,764 | 282,364,514 |
| 2024-11-13 | 29.67 | 31.57 | 29.67 | 31.4 | +3.49% | 61,562 | 189,870,931 |
| 2024-11-12 | 31.44 | 32.5 | 29.77 | 30.34 | -3.5% | 53,593 | 165,023,946 |
| 2024-11-11 | 29.49 | 31.68 | 29.41 | 31.44 | +6.11% | 60,522 | 186,238,098 |
| 2024-11-08 | 29.04 | 30.98 | 28.98 | 29.63 | +2.31% | 59,981 | 178,471,842 |
| 2024-11-07 | 27.87 | 29.58 | 27.76 | 28.96 | +3.06% | 40,826 | 116,529,908 |
| 2024-11-06 | 28.31 | 29.28 | 27.73 | 28.1 | -0.74% | 39,710 | 113,123,939 |
| 2024-11-05 | 26.77 | 28.66 | 26.63 | 28.31 | +5.79% | 39,716 | 110,780,251 |
| 2024-11-04 | 26.05 | 26.79 | 25.4 | 26.76 | +4.41% | 29,606 | 78,143,477 |
| 2024-11-01 | 27.55 | 27.97 | 25.63 | 25.63 | -7.44% | 39,817 | 103,989,509 |
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：