股票概览
30.83
+3.11%
+0.93
29.99
开盘价
31.38
最高价
29.21
最低价
19,550
成交量
数据更新至: 2024-11-29
技术指标
30.78
MA5 (5日均线)
31.65
MA10 (10日均线)
34.73
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 | 29.99 | 31.38 | 29.21 | 30.83 | +3.11% | 19,550 | 59,471,603 |
| 2024-11-28 | 31.01 | 31.78 | 29.72 | 29.9 | -2.64% | 23,972 | 73,408,104 |
| 2024-11-27 | 30.53 | 30.83 | 29.1 | 30.71 | +0.36% | 19,487 | 58,523,566 |
| 2024-11-26 | 32.13 | 32.2 | 30.45 | 30.6 | -3.95% | 14,369 | 44,869,792 |
| 2024-11-25 | 31.8 | 32.15 | 30.5 | 31.86 | +1.95% | 14,340 | 45,086,561 |
| 2024-11-22 | 33.5 | 33.89 | 31.1 | 31.25 | -6.99% | 18,444 | 60,301,728 |
| 2024-11-21 | 33.14 | 34.56 | 32.61 | 33.6 | +1.57% | 18,883 | 63,895,215 |
| 2024-11-20 | 33.07 | 33.45 | 31.5 | 33.08 | +0.88% | 23,155 | 75,337,379 |
| 2024-11-19 | 32 | 33.44 | 31.38 | 32.79 | +2.79% | 20,861 | 67,240,684 |
| 2024-11-18 | 35.39 | 35.67 | 31.56 | 31.9 | -9.86% | 28,207 | 93,331,336 |
| 2024-11-15 | 37.85 | 38.77 | 34.73 | 35.39 | -6.13% | 18,912 | 69,494,094 |
| 2024-11-14 | 39.81 | 40.48 | 37.63 | 37.7 | -6.2% | 14,531 | 56,629,526 |
| 2024-11-13 | 39.91 | 40.99 | 38.94 | 40.19 | -0.3% | 16,736 | 66,829,431 |
| 2024-11-12 | 42.92 | 42.92 | 39.59 | 40.31 | -6.19% | 19,992 | 82,189,249 |
| 2024-11-11 | 40.64 | 44.18 | 39.05 | 42.97 | +10.04% | 36,359 | 153,973,553 |
| 2024-11-08 | 38.4 | 42.29 | 37.27 | 39.05 | +4.89% | 35,656 | 142,272,552 |
| 2024-11-07 | 35.48 | 37.76 | 34.8 | 37.23 | +3.53% | 24,350 | 88,048,799 |
| 2024-11-06 | 35.35 | 37.5 | 35.06 | 35.96 | +1.27% | 24,817 | 90,056,884 |
| 2024-11-05 | 33.6 | 36.48 | 33 | 35.51 | +4.87% | 16,289 | 56,750,050 |
| 2024-11-04 | 34.19 | 34.78 | 33 | 33.86 | -0.94% | 18,199 | 61,529,604 |
| 2024-11-01 | 37.37 | 40.41 | 33.85 | 34.18 | -9.41% | 32,926 | 122,035,547 |
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：