股票概览
28.33
+0.82%
+0.23
27.9
开盘价
28.87
最高价
27.64
最低价
8,794
成交量
数据更新至: 2024-11-29
技术指标
28.02
MA5 (5日均线)
28.13
MA10 (10日均线)
29.13
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 | 27.9 | 28.87 | 27.64 | 28.33 | +0.82% | 8,794 | 24,941,399 |
| 2024-11-28 | 28.52 | 28.63 | 28 | 28.1 | -1.13% | 5,684 | 16,046,024 |
| 2024-11-27 | 27.78 | 28.45 | 27.01 | 28.42 | +2.34% | 8,823 | 24,496,706 |
| 2024-11-26 | 27.5 | 28.56 | 27.21 | 27.77 | +0.98% | 9,483 | 26,545,709 |
| 2024-11-25 | 27.1 | 27.58 | 26.92 | 27.5 | +1.93% | 7,508 | 20,512,587 |
| 2024-11-22 | 28.87 | 28.87 | 26.98 | 26.98 | -6.55% | 14,289 | 39,483,529 |
| 2024-11-21 | 29.05 | 29.33 | 28.49 | 28.87 | -0.45% | 8,698 | 25,084,112 |
| 2024-11-20 | 28.55 | 29.65 | 28.25 | 29 | +1.58% | 13,764 | 39,873,013 |
| 2024-11-19 | 27.92 | 28.67 | 27.75 | 28.55 | +2.62% | 7,515 | 21,221,121 |
| 2024-11-18 | 28.65 | 28.8 | 27.79 | 27.82 | -2.39% | 12,460 | 35,296,092 |
| 2024-11-15 | 29.24 | 29.71 | 28.47 | 28.5 | -3.19% | 10,688 | 31,127,732 |
| 2024-11-14 | 30.55 | 30.62 | 29.3 | 29.44 | -3.41% | 11,548 | 34,485,581 |
| 2024-11-13 | 31.13 | 31.5 | 30.05 | 30.48 | -2.43% | 14,761 | 45,168,466 |
| 2024-11-12 | 31.38 | 32.2 | 30.8 | 31.24 | +0.03% | 19,990 | 62,999,945 |
| 2024-11-11 | 30.53 | 31.38 | 30 | 31.23 | +2.39% | 18,451 | 57,096,021 |
| 2024-11-08 | 30.78 | 31.07 | 30.21 | 30.5 | +0.1% | 16,035 | 49,049,697 |
| 2024-11-07 | 29.5 | 30.63 | 29.22 | 30.47 | +2.7% | 14,351 | 43,396,581 |
| 2024-11-06 | 30.33 | 30.45 | 29.5 | 29.67 | -1.59% | 13,252 | 39,663,935 |
| 2024-11-05 | 29.45 | 30.44 | 29.05 | 30.15 | +2.06% | 19,378 | 58,046,165 |
| 2024-11-04 | 28.91 | 29.59 | 28.83 | 29.54 | +2.78% | 13,639 | 39,997,554 |
| 2024-11-01 | 29.9 | 29.99 | 28.6 | 28.74 | -3.36% | 18,741 | 54,477,175 |
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：