股票概览
29.69
+0.27%
+0.08
29.61
开盘价
30.68
最高价
29.23
最低价
19,901
成交量
数据更新至: 2024-11-29
技术指标
29.59
MA5 (5日均线)
29.25
MA10 (10日均线)
30.04
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 | 29.61 | 30.68 | 29.23 | 29.69 | +0.27% | 19,901 | 59,476,074 |
| 2024-11-28 | 30.8 | 30.98 | 29.55 | 29.61 | -2.66% | 9,631 | 28,992,753 |
| 2024-11-27 | 29.5 | 30.68 | 28.08 | 30.42 | +2.67% | 16,426 | 48,264,948 |
| 2024-11-26 | 28.96 | 31.48 | 28.61 | 29.63 | +3.53% | 23,478 | 70,868,765 |
| 2024-11-25 | 29.28 | 29.28 | 27.81 | 28.62 | -0.03% | 8,608 | 24,309,639 |
| 2024-11-22 | 29.68 | 30.69 | 28.5 | 28.63 | -4.41% | 12,630 | 37,688,425 |
| 2024-11-21 | 29.71 | 30.96 | 29.06 | 29.95 | +2.01% | 13,619 | 41,052,033 |
| 2024-11-20 | 28.42 | 29.88 | 28.27 | 29.36 | +3.31% | 13,896 | 40,543,338 |
| 2024-11-19 | 28.49 | 28.66 | 27.53 | 28.42 | +0.89% | 12,516 | 34,993,632 |
| 2024-11-18 | 31 | 31 | 28.02 | 28.17 | -7.82% | 17,624 | 50,692,175 |
| 2024-11-15 | 30.47 | 32.93 | 30.23 | 30.56 | +0.2% | 21,333 | 67,504,939 |
| 2024-11-14 | 31.78 | 32.13 | 30.34 | 30.5 | -4.9% | 11,650 | 36,369,722 |
| 2024-11-13 | 31.75 | 32.56 | 31.32 | 32.07 | -0.03% | 14,664 | 46,890,147 |
| 2024-11-12 | 33.3 | 33.48 | 31.72 | 32.08 | -2.64% | 22,027 | 71,280,325 |
| 2024-11-11 | 31.12 | 33.31 | 31 | 32.95 | +5.88% | 24,305 | 79,071,816 |
| 2024-11-08 | 30.85 | 32.07 | 30.85 | 31.12 | +1.57% | 19,761 | 62,302,735 |
| 2024-11-07 | 30.15 | 30.85 | 29.69 | 30.64 | +1.49% | 12,491 | 37,688,835 |
| 2024-11-06 | 29.98 | 31.26 | 29.77 | 30.19 | +0.77% | 15,945 | 48,678,039 |
| 2024-11-05 | 28.41 | 30.13 | 28.15 | 29.96 | +5.79% | 14,952 | 44,086,340 |
| 2024-11-04 | 27.75 | 28.35 | 27.52 | 28.32 | +1.14% | 9,558 | 26,723,952 |
| 2024-11-01 | 29.81 | 30.27 | 27.62 | 28 | -6.91% | 20,098 | 57,522,835 |
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：