股票概览
29.81
+3.22%
+0.93
28.81
开盘价
30.27
最高价
28
最低价
58,864
成交量
数据更新至: 2024-11-29
技术指标
29.14
MA5 (5日均线)
29.24
MA10 (10日均线)
29.51
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 | 28.81 | 30.27 | 28 | 29.81 | +3.22% | 58,864 | 172,327,942 |
| 2024-11-28 | 28.6 | 29.77 | 28.54 | 28.88 | -0.07% | 45,246 | 131,578,687 |
| 2024-11-27 | 28.34 | 29.05 | 27.09 | 28.9 | +1.33% | 49,521 | 138,138,193 |
| 2024-11-26 | 29.32 | 30.12 | 28.28 | 28.52 | -3.68% | 50,396 | 146,695,190 |
| 2024-11-25 | 29.12 | 30.33 | 28.91 | 29.61 | +3.71% | 64,730 | 192,031,263 |
| 2024-11-22 | 30.1 | 30.42 | 28.54 | 28.55 | -6.24% | 53,044 | 156,397,406 |
| 2024-11-21 | 30.03 | 31.23 | 29.93 | 30.45 | +2.63% | 71,290 | 217,797,546 |
| 2024-11-20 | 29.58 | 29.93 | 29.01 | 29.67 | -0.13% | 53,101 | 156,300,141 |
| 2024-11-19 | 28.29 | 29.85 | 28.29 | 29.71 | +4.98% | 54,567 | 159,090,826 |
| 2024-11-18 | 30.33 | 30.83 | 27.75 | 28.3 | -6.69% | 76,357 | 221,608,079 |
| 2024-11-15 | 30.7 | 31.69 | 30.1 | 30.33 | -0.56% | 67,865 | 209,181,013 |
| 2024-11-14 | 32.4 | 33.02 | 30.41 | 30.5 | -5.46% | 71,879 | 227,657,692 |
| 2024-11-13 | 33.58 | 33.6 | 31.35 | 32.26 | -3.36% | 105,562 | 339,219,043 |
| 2024-11-12 | 35.97 | 36.07 | 33 | 33.38 | -1.48% | 187,887 | 650,807,460 |
| 2024-11-11 | 29.18 | 33.88 | 29.1 | 33.88 | +20.01% | 167,613 | 531,160,445 |
| 2024-11-08 | 28.39 | 29.7 | 27.99 | 28.23 | +1.62% | 98,166 | 281,724,016 |
| 2024-11-07 | 27.1 | 27.83 | 26.9 | 27.78 | +1.5% | 52,247 | 143,022,890 |
| 2024-11-06 | 27.84 | 28.32 | 26.78 | 27.37 | -0.65% | 70,137 | 193,598,431 |
| 2024-11-05 | 26.5 | 27.76 | 26 | 27.55 | +4% | 51,266 | 140,026,155 |
| 2024-11-04 | 25.65 | 26.77 | 25.5 | 26.49 | +3.03% | 30,968 | 81,605,454 |
| 2024-11-01 | 27.29 | 27.33 | 25.63 | 25.71 | -5.62% | 51,150 | 133,795,247 |
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：