股票概览
28.55
+1.17%
+0.33
28.01
开盘价
28.73
最高价
27.93
最低价
15,011
成交量
数据更新至: 2024-11-29
技术指标
28.31
MA5 (5日均线)
28.69
MA10 (10日均线)
29.46
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 | 28.01 | 28.73 | 27.93 | 28.55 | +1.17% | 15,011 | 42,684,191 |
| 2024-11-28 | 28.52 | 28.65 | 28.11 | 28.22 | -1.54% | 15,563 | 44,079,812 |
| 2024-11-27 | 28.1 | 28.72 | 27.58 | 28.66 | +2.54% | 18,409 | 52,048,659 |
| 2024-11-26 | 28.23 | 28.58 | 27.94 | 27.95 | -0.82% | 12,036 | 33,908,894 |
| 2024-11-25 | 28 | 28.59 | 27.68 | 28.18 | +0.57% | 14,333 | 40,185,136 |
| 2024-11-22 | 29.58 | 29.58 | 27.81 | 28.02 | -5.31% | 33,132 | 95,371,384 |
| 2024-11-21 | 29.53 | 30.97 | 29.12 | 29.59 | +0.2% | 41,360 | 124,237,004 |
| 2024-11-20 | 29.32 | 30.36 | 29.03 | 29.53 | +0.72% | 32,415 | 96,561,374 |
| 2024-11-19 | 28.89 | 29.47 | 28.72 | 29.32 | +1.49% | 18,165 | 52,711,885 |
| 2024-11-18 | 29.95 | 30 | 28.31 | 28.89 | -3.02% | 35,101 | 101,385,510 |
| 2024-11-15 | 30.46 | 30.99 | 29.6 | 29.79 | -2.17% | 31,776 | 95,948,567 |
| 2024-11-14 | 31.13 | 31.28 | 30.4 | 30.45 | -2.22% | 24,004 | 73,918,286 |
| 2024-11-13 | 32.06 | 32.35 | 30.28 | 31.14 | -2.87% | 41,775 | 129,676,018 |
| 2024-11-12 | 32.15 | 33 | 31.73 | 32.06 | +1.17% | 59,600 | 192,327,722 |
| 2024-11-11 | 29.11 | 32.19 | 29.01 | 31.69 | +7.75% | 70,277 | 217,491,452 |
| 2024-11-08 | 29.98 | 30.39 | 29.31 | 29.41 | -0.91% | 41,163 | 122,555,133 |
| 2024-11-07 | 29.01 | 29.83 | 28.91 | 29.68 | +1.47% | 25,422 | 75,024,191 |
| 2024-11-06 | 29.89 | 30.2 | 29.2 | 29.25 | -2.08% | 28,210 | 83,601,084 |
| 2024-11-05 | 29.01 | 30.04 | 28.64 | 29.87 | +3.18% | 31,657 | 93,248,707 |
| 2024-11-04 | 28 | 29.25 | 28 | 28.95 | +3.36% | 20,170 | 58,219,568 |
| 2024-11-01 | 28.94 | 29.42 | 28 | 28.01 | -3.11% | 29,655 | 85,033,445 |
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：