股票概览
30.59
+2.75%
+0.82
29.65
开盘价
30.82
最高价
29.47
最低价
10,904
成交量
数据更新至: 2024-11-29
技术指标
29.64
MA5 (5日均线)
29.73
MA10 (10日均线)
30.81
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 | 29.65 | 30.82 | 29.47 | 30.59 | +2.75% | 10,904 | 33,002,432 |
| 2024-11-28 | 29.6 | 30.28 | 29.56 | 29.77 | +0.71% | 10,607 | 31,719,483 |
| 2024-11-27 | 28.82 | 29.57 | 27.95 | 29.56 | +2.32% | 9,690 | 27,768,686 |
| 2024-11-26 | 29.14 | 29.8 | 28.82 | 28.89 | -1.63% | 7,118 | 20,843,533 |
| 2024-11-25 | 28.82 | 29.38 | 28.35 | 29.37 | +2.87% | 10,049 | 28,948,119 |
| 2024-11-22 | 30.39 | 30.73 | 28.47 | 28.55 | -6.05% | 16,378 | 48,469,729 |
| 2024-11-21 | 30.51 | 30.88 | 30.04 | 30.39 | -0.39% | 11,167 | 34,067,960 |
| 2024-11-20 | 30.34 | 30.8 | 29.92 | 30.51 | +0.56% | 12,366 | 37,545,874 |
| 2024-11-19 | 29.41 | 30.43 | 29.12 | 30.34 | +3.55% | 11,607 | 34,652,091 |
| 2024-11-18 | 30.61 | 30.61 | 29.18 | 29.3 | -3.93% | 13,181 | 39,315,199 |
| 2024-11-15 | 31.9 | 32.3 | 30.5 | 30.5 | -4.69% | 15,517 | 48,836,544 |
| 2024-11-14 | 33.46 | 33.69 | 31.89 | 32 | -4.56% | 14,442 | 47,254,800 |
| 2024-11-13 | 34 | 34.14 | 32.65 | 33.53 | -2.27% | 23,313 | 77,789,435 |
| 2024-11-12 | 34.98 | 35.6 | 33.51 | 34.31 | -0.06% | 34,396 | 118,518,965 |
| 2024-11-11 | 32.28 | 34.33 | 32.01 | 34.33 | +7.28% | 32,971 | 110,971,721 |
| 2024-11-08 | 32.07 | 32.98 | 31.5 | 32 | +1.65% | 21,228 | 68,297,152 |
| 2024-11-07 | 31.28 | 32.32 | 31.01 | 31.48 | +2.71% | 15,478 | 48,798,529 |
| 2024-11-06 | 30.6 | 31.44 | 30.02 | 30.65 | +0.03% | 16,138 | 49,766,321 |
| 2024-11-05 | 29.68 | 30.85 | 29.62 | 30.64 | +3.97% | 12,229 | 37,223,765 |
| 2024-11-04 | 28.84 | 29.8 | 28.84 | 29.47 | +1.27% | 7,002 | 20,631,596 |
| 2024-11-01 | 30.5 | 30.63 | 29 | 29.1 | -4.53% | 14,239 | 41,961,986 |
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：