股票概览
31.18
+4.56%
+1.36
29.97
开盘价
31.8
最高价
29.43
最低价
171,052
成交量
数据更新至: 2024-11-29
技术指标
29.79
MA5 (5日均线)
29.91
MA10 (10日均线)
30.40
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 | 29.97 | 31.8 | 29.43 | 31.18 | +4.56% | 171,052 | 525,052,461 |
| 2024-11-28 | 29.48 | 30.13 | 29.18 | 29.82 | +1.26% | 79,687 | 236,047,472 |
| 2024-11-27 | 29 | 29.5 | 28.68 | 29.45 | +1.06% | 48,728 | 141,930,164 |
| 2024-11-26 | 29.34 | 29.85 | 28.95 | 29.14 | -0.68% | 41,181 | 120,683,507 |
| 2024-11-25 | 29.1 | 29.48 | 28.98 | 29.34 | +0.55% | 45,176 | 131,855,988 |
| 2024-11-22 | 30.2 | 30.28 | 29.13 | 29.18 | -4.33% | 66,326 | 197,024,496 |
| 2024-11-21 | 31.05 | 31.44 | 30.29 | 30.5 | -1.17% | 69,765 | 214,379,769 |
| 2024-11-20 | 29.94 | 31.29 | 29.9 | 30.86 | +3.07% | 80,884 | 248,914,257 |
| 2024-11-19 | 29.97 | 30.14 | 29.33 | 29.94 | +0.88% | 58,780 | 174,688,847 |
| 2024-11-18 | 30 | 30.55 | 29.45 | 29.68 | +0.88% | 78,093 | 233,905,665 |
| 2024-11-15 | 30.34 | 30.63 | 29.36 | 29.42 | -3.29% | 74,588 | 222,508,698 |
| 2024-11-14 | 31.61 | 31.64 | 30.38 | 30.42 | -3.8% | 76,612 | 236,711,532 |
| 2024-11-13 | 32.87 | 32.9 | 31.31 | 31.62 | -3.6% | 107,250 | 341,920,366 |
| 2024-11-12 | 32.15 | 34.06 | 32.15 | 32.8 | +2.31% | 166,013 | 548,779,145 |
| 2024-11-11 | 30.66 | 32.22 | 30.41 | 32.06 | +3.82% | 149,728 | 468,376,894 |
| 2024-11-08 | 30.98 | 31.58 | 30.7 | 30.88 | +0.52% | 117,780 | 366,183,466 |
| 2024-11-07 | 29.99 | 30.8 | 29.7 | 30.72 | +1.45% | 85,807 | 261,373,280 |
| 2024-11-06 | 30.6 | 31.02 | 30.11 | 30.28 | -1.01% | 97,477 | 297,529,474 |
| 2024-11-05 | 30 | 30.75 | 29.53 | 30.59 | +1.86% | 94,742 | 287,057,284 |
| 2024-11-04 | 29.9 | 30.38 | 29.73 | 30.03 | +1.15% | 51,352 | 154,293,243 |
| 2024-11-01 | 30.16 | 30.62 | 29.51 | 29.69 | -0.77% | 71,010 | 212,427,817 |
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：