股票概览
32.07
-0.09%
-0.03
31.31
开盘价
32.68
最高价
30.8
最低价
23,214
成交量
数据更新至: 2024-11-29
技术指标
30.75
MA5 (5日均线)
28.16
MA10 (10日均线)
26.15
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 | 31.31 | 32.68 | 30.8 | 32.07 | -0.09% | 23,214 | 73,646,079 |
| 2024-11-28 | 31 | 33.18 | 30.06 | 32.1 | +4.29% | 56,345 | 178,589,005 |
| 2024-11-27 | 30.5 | 32.08 | 29.44 | 30.78 | -1.38% | 62,160 | 192,183,173 |
| 2024-11-26 | 27.9 | 32.88 | 27.9 | 31.21 | +13.08% | 75,773 | 235,751,178 |
| 2024-11-25 | 25.9 | 27.6 | 25.27 | 27.6 | +7.14% | 31,290 | 83,544,696 |
| 2024-11-22 | 26.1 | 27.1 | 25.7 | 25.76 | -3.27% | 20,010 | 52,761,272 |
| 2024-11-21 | 25.93 | 27.2 | 25.71 | 26.63 | +0.87% | 17,023 | 45,133,518 |
| 2024-11-20 | 25.12 | 26.88 | 24.67 | 26.4 | +5.1% | 16,767 | 43,415,074 |
| 2024-11-19 | 23.89 | 25.25 | 23.6 | 25.12 | +5.15% | 16,513 | 40,239,667 |
| 2024-11-18 | 26.1 | 26.1 | 23.5 | 23.89 | -8.12% | 23,971 | 58,777,727 |
| 2024-11-15 | 26 | 28.42 | 25.38 | 26 | -0.27% | 30,868 | 82,289,913 |
| 2024-11-14 | 26.4 | 27.65 | 26.07 | 26.07 | -1.81% | 16,982 | 45,553,358 |
| 2024-11-13 | 26.84 | 27.34 | 25.64 | 26.55 | -1.56% | 21,055 | 55,705,984 |
| 2024-11-12 | 28 | 28 | 26.2 | 26.97 | +0.63% | 30,705 | 82,834,774 |
| 2024-11-11 | 23.37 | 26.88 | 22.9 | 26.8 | +17.6% | 42,008 | 108,193,539 |
| 2024-11-08 | 22.26 | 23.3 | 22.26 | 22.79 | +2.57% | 19,946 | 45,576,470 |
| 2024-11-07 | 22.2 | 22.47 | 21.76 | 22.22 | +0.09% | 14,145 | 31,252,126 |
| 2024-11-06 | 21.55 | 22.64 | 21.54 | 22.2 | +3.06% | 25,644 | 56,816,838 |
| 2024-11-05 | 20.34 | 21.58 | 20.11 | 21.54 | +5.9% | 26,635 | 56,285,834 |
| 2024-11-04 | 20.02 | 20.47 | 19.5 | 20.34 | +2.11% | 17,514 | 35,091,268 |
| 2024-11-01 | 20.78 | 20.92 | 19.9 | 19.92 | -5.05% | 32,507 | 65,930,666 |
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：