股票概览
28.15
+2.7%
+0.74
27.41
开盘价
28.31
最高价
27.13
最低价
11,348
成交量
数据更新至: 2024-11-29
技术指标
27.78
MA5 (5日均线)
27.85
MA10 (10日均线)
27.81
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 | 27.41 | 28.31 | 27.13 | 28.15 | +2.7% | 11,348 | 31,601,570 |
| 2024-11-28 | 27.66 | 28.15 | 27.2 | 27.41 | -1.4% | 9,612 | 26,597,667 |
| 2024-11-27 | 27.39 | 27.8 | 26.4 | 27.8 | +1.53% | 12,560 | 33,880,189 |
| 2024-11-26 | 28.07 | 28.48 | 27.16 | 27.38 | -2.7% | 8,483 | 23,606,801 |
| 2024-11-25 | 27.74 | 28.46 | 27.32 | 28.14 | +0.79% | 9,510 | 26,441,970 |
| 2024-11-22 | 29.06 | 29.66 | 27.89 | 27.92 | -3.56% | 18,999 | 55,082,325 |
| 2024-11-21 | 28.69 | 29.09 | 28.1 | 28.95 | +1.4% | 16,915 | 48,344,360 |
| 2024-11-20 | 27.68 | 29.34 | 27.63 | 28.55 | +3.33% | 16,494 | 47,060,544 |
| 2024-11-19 | 26.59 | 27.64 | 26.53 | 27.63 | +3.91% | 12,029 | 32,555,496 |
| 2024-11-18 | 28.42 | 28.8 | 26.22 | 26.59 | -7.03% | 17,628 | 48,049,700 |
| 2024-11-15 | 28.82 | 29.76 | 28.5 | 28.6 | -1.31% | 20,932 | 61,089,181 |
| 2024-11-14 | 31.4 | 31.4 | 28.92 | 28.98 | -5.29% | 30,230 | 89,805,796 |
| 2024-11-13 | 27.83 | 30.72 | 27.71 | 30.6 | +8.94% | 39,676 | 116,495,438 |
| 2024-11-12 | 28.9 | 29.25 | 27.73 | 28.09 | -2.8% | 19,863 | 56,500,633 |
| 2024-11-11 | 27.25 | 29.25 | 27.02 | 28.9 | +6.37% | 26,452 | 74,466,288 |
| 2024-11-08 | 27.27 | 27.53 | 26.96 | 27.17 | +0.74% | 14,227 | 38,733,636 |
| 2024-11-07 | 26.5 | 26.97 | 26.19 | 26.97 | +1.77% | 11,904 | 31,741,262 |
| 2024-11-06 | 26.6 | 26.82 | 26.22 | 26.5 | +0.57% | 14,316 | 38,064,394 |
| 2024-11-05 | 25.8 | 26.45 | 25.45 | 26.35 | +3.21% | 10,584 | 27,638,819 |
| 2024-11-04 | 25.27 | 25.63 | 25.1 | 25.53 | +1.55% | 7,302 | 18,556,932 |
| 2024-11-01 | 26.42 | 27.18 | 25.14 | 25.14 | -4.99% | 15,164 | 39,382,748 |
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：