股票概览
31.72
+2.19%
+0.68
30.85
开盘价
32.05
最高价
30.63
最低价
27,631
成交量
数据更新至: 2024-11-29
技术指标
31.23
MA5 (5日均线)
31.82
MA10 (10日均线)
32.94
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 | 30.85 | 32.05 | 30.63 | 31.72 | +2.19% | 27,631 | 86,940,895 |
| 2024-11-28 | 31.16 | 31.63 | 31 | 31.04 | -0.7% | 28,503 | 89,223,374 |
| 2024-11-27 | 30.63 | 31.27 | 29.9 | 31.26 | +1.82% | 26,245 | 80,258,919 |
| 2024-11-26 | 31.44 | 31.63 | 30.61 | 30.7 | -2.32% | 20,898 | 64,889,341 |
| 2024-11-25 | 31.38 | 31.6 | 30.73 | 31.43 | +0.77% | 25,295 | 78,824,751 |
| 2024-11-22 | 32.99 | 33.26 | 31.15 | 31.19 | -5.51% | 35,127 | 112,899,929 |
| 2024-11-21 | 33.8 | 33.8 | 32.55 | 33.01 | -2.34% | 35,621 | 118,390,579 |
| 2024-11-20 | 32.51 | 34.66 | 32 | 33.8 | +3.94% | 50,512 | 168,972,930 |
| 2024-11-19 | 31.54 | 32.55 | 31.3 | 32.52 | +3.11% | 28,893 | 92,459,785 |
| 2024-11-18 | 32.88 | 32.89 | 31.35 | 31.54 | -2.74% | 36,016 | 115,576,799 |
| 2024-11-15 | 33.71 | 34.39 | 32.32 | 32.43 | -4.56% | 36,414 | 121,485,541 |
| 2024-11-14 | 35.57 | 35.57 | 33.95 | 33.98 | -4.47% | 39,007 | 135,050,235 |
| 2024-11-13 | 35.21 | 35.91 | 34.68 | 35.57 | -0.31% | 41,126 | 145,182,815 |
| 2024-11-12 | 36.24 | 36.83 | 35.3 | 35.68 | -1.55% | 62,372 | 225,464,906 |
| 2024-11-11 | 35 | 36.3 | 34.8 | 36.24 | +4.5% | 75,194 | 269,447,438 |
| 2024-11-08 | 34.58 | 35.65 | 33.8 | 34.68 | +2% | 48,094 | 167,304,132 |
| 2024-11-07 | 33.29 | 34.12 | 33.02 | 34 | +2.1% | 40,971 | 137,753,922 |
| 2024-11-06 | 33.45 | 34.33 | 33.03 | 33.3 | +0.57% | 44,862 | 150,744,889 |
| 2024-11-05 | 31.46 | 33.17 | 31.44 | 33.11 | +5.04% | 50,968 | 165,480,780 |
| 2024-11-04 | 31.1 | 31.72 | 31 | 31.52 | +1.35% | 18,423 | 57,986,155 |
| 2024-11-01 | 32.19 | 32.37 | 31.06 | 31.1 | -3.54% | 33,958 | 107,724,388 |
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：