股票概览
29.17
+3.18%
+0.9
28.37
开盘价
29.88
最高价
27.72
最低价
33,192
成交量
数据更新至: 2024-11-29
技术指标
28.28
MA5 (5日均线)
28.84
MA10 (10日均线)
29.35
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 | 28.37 | 29.88 | 27.72 | 29.17 | +3.18% | 33,192 | 96,058,259 |
| 2024-11-28 | 28.84 | 29.23 | 28.15 | 28.27 | -1.46% | 27,558 | 78,986,606 |
| 2024-11-27 | 27.2 | 28.7 | 26.61 | 28.69 | +4.59% | 37,449 | 103,496,176 |
| 2024-11-26 | 27.91 | 28.38 | 27.27 | 27.43 | -1.4% | 21,959 | 60,879,712 |
| 2024-11-25 | 28.1 | 28.68 | 27 | 27.82 | -1.38% | 31,315 | 86,356,020 |
| 2024-11-22 | 30 | 30.38 | 28.2 | 28.21 | -5.97% | 37,573 | 110,156,809 |
| 2024-11-21 | 30.54 | 30.8 | 29.44 | 30 | -1.96% | 33,259 | 100,375,494 |
| 2024-11-20 | 30.07 | 30.9 | 29.75 | 30.6 | +1.12% | 40,549 | 122,911,499 |
| 2024-11-19 | 28.28 | 30.35 | 28.28 | 30.26 | +8.15% | 47,375 | 139,379,310 |
| 2024-11-18 | 29.09 | 29.41 | 27.6 | 27.98 | -3.55% | 35,583 | 100,579,386 |
| 2024-11-15 | 30.62 | 31.38 | 28.94 | 29.01 | -5.78% | 41,731 | 125,708,958 |
| 2024-11-14 | 31.83 | 32.96 | 30.71 | 30.79 | -3.6% | 49,874 | 158,972,957 |
| 2024-11-13 | 31.2 | 32.47 | 30.98 | 31.94 | +1.14% | 46,325 | 146,362,095 |
| 2024-11-12 | 33.43 | 33.48 | 31.3 | 31.58 | -2.71% | 63,761 | 204,683,445 |
| 2024-11-11 | 30.55 | 33.2 | 30.26 | 32.46 | +8.38% | 81,682 | 261,522,481 |
| 2024-11-08 | 30.32 | 31.98 | 29.68 | 29.95 | +2.57% | 72,884 | 223,337,969 |
| 2024-11-07 | 28.05 | 29.5 | 28.04 | 29.2 | +2.1% | 50,008 | 144,390,983 |
| 2024-11-06 | 28.16 | 29.29 | 27.91 | 28.6 | +1.85% | 50,405 | 143,886,128 |
| 2024-11-05 | 26.86 | 28.19 | 26.71 | 28.08 | +4.19% | 42,206 | 117,077,164 |
| 2024-11-04 | 26 | 27.23 | 25.55 | 26.95 | +2.71% | 27,704 | 74,112,321 |
| 2024-11-01 | 28.52 | 28.54 | 26.21 | 26.24 | -7.96% | 41,675 | 112,862,063 |
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：