股票概览
30.42
+0.56%
+0.17
30.25
开盘价
30.74
最高价
30
最低价
4,924
成交量
数据更新至: 2024-11-29
技术指标
29.43
MA5 (5日均线)
29.24
MA10 (10日均线)
28.74
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 | 30.25 | 30.74 | 30 | 30.42 | +0.56% | 4,924 | 15,004,895 |
| 2024-11-28 | 28.9 | 31 | 28.71 | 30.25 | +5.58% | 15,765 | 47,968,607 |
| 2024-11-27 | 28.18 | 28.85 | 27.8 | 28.65 | +0.6% | 4,140 | 11,748,157 |
| 2024-11-26 | 29.36 | 29.4 | 28.4 | 28.48 | -2.96% | 5,836 | 16,804,137 |
| 2024-11-25 | 29.44 | 29.99 | 28.81 | 29.35 | -0.31% | 5,408 | 15,873,234 |
| 2024-11-22 | 29.51 | 30.46 | 29.3 | 29.44 | -0.24% | 10,950 | 32,827,290 |
| 2024-11-21 | 29.45 | 29.8 | 29.15 | 29.51 | -0.57% | 5,539 | 16,312,127 |
| 2024-11-20 | 28.62 | 29.87 | 28.38 | 29.68 | +3.7% | 7,316 | 21,596,070 |
| 2024-11-19 | 27.68 | 28.8 | 27.58 | 28.62 | +2.29% | 4,932 | 13,851,881 |
| 2024-11-18 | 29.36 | 29.61 | 27.7 | 27.98 | -4.7% | 11,510 | 32,894,772 |
| 2024-11-15 | 28.93 | 30.22 | 28.61 | 29.36 | +1.59% | 13,553 | 40,137,201 |
| 2024-11-14 | 29.33 | 30.29 | 28.7 | 28.9 | -0.93% | 10,890 | 32,310,791 |
| 2024-11-13 | 28.97 | 29.59 | 28.61 | 29.17 | -0.1% | 7,779 | 22,618,731 |
| 2024-11-12 | 29.76 | 30.48 | 28.82 | 29.2 | -3.18% | 10,513 | 31,203,183 |
| 2024-11-11 | 28.09 | 30.39 | 27.74 | 30.16 | +7.52% | 17,735 | 51,808,585 |
| 2024-11-08 | 28.15 | 28.75 | 27.8 | 28.05 | +0.04% | 9,536 | 26,928,497 |
| 2024-11-07 | 27.11 | 28.36 | 27 | 28.04 | +3.43% | 11,180 | 31,083,699 |
| 2024-11-06 | 26.98 | 27.79 | 26.66 | 27.11 | +1.69% | 8,197 | 22,340,816 |
| 2024-11-05 | 26.05 | 26.66 | 25.89 | 26.66 | +3.09% | 9,340 | 24,717,499 |
| 2024-11-04 | 25.82 | 26.6 | 25.79 | 25.86 | +0.23% | 10,150 | 26,446,742 |
| 2024-11-01 | 27.44 | 27.44 | 25.8 | 25.8 | -5.22% | 8,959 | 23,531,541 |
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：