股票概览
31.47
+1.16%
+0.36
31.08
开盘价
31.84
最高价
30.38
最低价
24,574
成交量
数据更新至: 2024-11-29
技术指标
30.84
MA5 (5日均线)
31.04
MA10 (10日均线)
31.99
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 | 31.08 | 31.84 | 30.38 | 31.47 | +1.16% | 24,574 | 76,648,527 |
| 2024-11-28 | 31.23 | 32.3 | 30.7 | 31.11 | +0.74% | 28,127 | 88,644,718 |
| 2024-11-27 | 30 | 30.92 | 28.9 | 30.88 | +1.61% | 26,074 | 77,483,108 |
| 2024-11-26 | 30.2 | 31.26 | 30.2 | 30.39 | +0.13% | 15,779 | 48,399,464 |
| 2024-11-25 | 30.68 | 30.77 | 29.6 | 30.35 | +0.17% | 20,832 | 62,738,680 |
| 2024-11-22 | 31.21 | 32.12 | 30.27 | 30.3 | -4.14% | 26,611 | 83,339,991 |
| 2024-11-21 | 31.85 | 32.34 | 31.06 | 31.61 | -1.86% | 22,867 | 72,774,532 |
| 2024-11-20 | 31.77 | 32.3 | 31.41 | 32.21 | +1.45% | 27,643 | 88,059,346 |
| 2024-11-19 | 30.62 | 31.89 | 30.49 | 31.75 | +4.58% | 30,829 | 95,872,507 |
| 2024-11-18 | 32.81 | 32.91 | 30.1 | 30.36 | -7.75% | 45,513 | 141,292,030 |
| 2024-11-15 | 33.1 | 34.57 | 32.84 | 32.91 | +0.03% | 44,723 | 151,487,358 |
| 2024-11-14 | 34.36 | 34.89 | 32.81 | 32.9 | -4.78% | 41,067 | 138,737,668 |
| 2024-11-13 | 33.8 | 34.65 | 33.55 | 34.55 | +2.19% | 41,326 | 140,982,456 |
| 2024-11-12 | 34.91 | 35.08 | 33.33 | 33.81 | -2.14% | 48,960 | 167,633,704 |
| 2024-11-11 | 32.53 | 34.63 | 32.53 | 34.55 | +5.37% | 65,066 | 221,104,797 |
| 2024-11-08 | 33.28 | 33.78 | 32.59 | 32.79 | +0.28% | 52,353 | 173,330,556 |
| 2024-11-07 | 31.66 | 32.86 | 31.61 | 32.7 | +2% | 34,422 | 111,221,787 |
| 2024-11-06 | 32.4 | 33.2 | 31.8 | 32.06 | -0.8% | 45,180 | 147,082,258 |
| 2024-11-05 | 30.86 | 32.6 | 30.3 | 32.32 | +5.31% | 56,136 | 176,753,725 |
| 2024-11-04 | 29.79 | 31.25 | 29.79 | 30.69 | +2.33% | 30,188 | 92,818,149 |
| 2024-11-01 | 31.88 | 32.02 | 29.8 | 29.99 | -6.05% | 41,989 | 128,319,566 |
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：