股票概览
27.69
+0.8%
+0.22
27.66
开盘价
28.03
最高价
26.67
最低价
6,041
成交量
数据更新至: 2024-11-29
技术指标
27.43
MA5 (5日均线)
27.65
MA10 (10日均线)
28.64
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 | 27.66 | 28.03 | 26.67 | 27.69 | +0.8% | 6,041 | 16,618,194 |
| 2024-11-28 | 27.82 | 28.48 | 27.11 | 27.47 | -1.08% | 7,414 | 20,644,541 |
| 2024-11-27 | 26.59 | 27.78 | 26.2 | 27.77 | +2.89% | 6,595 | 17,908,573 |
| 2024-11-26 | 27.19 | 27.83 | 26.74 | 26.99 | -0.88% | 4,303 | 11,691,467 |
| 2024-11-25 | 27.02 | 27.48 | 26.13 | 27.23 | +0.44% | 6,186 | 16,494,170 |
| 2024-11-22 | 28.2 | 28.5 | 27.03 | 27.11 | -3.11% | 8,284 | 22,944,332 |
| 2024-11-21 | 28.5 | 28.6 | 27.41 | 27.98 | -1.76% | 8,319 | 23,345,024 |
| 2024-11-20 | 28.3 | 29.59 | 28.01 | 28.48 | +0.6% | 7,450 | 21,218,400 |
| 2024-11-19 | 27.44 | 28.58 | 27.4 | 28.31 | +3.06% | 4,803 | 13,455,091 |
| 2024-11-18 | 29.28 | 29.28 | 26.9 | 27.47 | -2.62% | 6,248 | 17,244,250 |
| 2024-11-15 | 29.51 | 30.39 | 28.21 | 28.21 | -7.51% | 7,164 | 20,915,370 |
| 2024-11-14 | 31.25 | 31.75 | 29.52 | 30.5 | -4.33% | 10,776 | 32,926,868 |
| 2024-11-13 | 31.3 | 32.31 | 30.12 | 31.88 | +0.57% | 10,509 | 32,666,810 |
| 2024-11-12 | 33.02 | 33.56 | 30.56 | 31.7 | -3.94% | 18,377 | 57,667,111 |
| 2024-11-11 | 30.62 | 33.62 | 29.34 | 33 | +11.56% | 30,538 | 95,670,013 |
| 2024-11-08 | 28.6 | 29.92 | 28.07 | 29.58 | +5.42% | 15,663 | 45,805,223 |
| 2024-11-07 | 27.91 | 28.48 | 27.43 | 28.06 | -0.36% | 6,875 | 19,262,099 |
| 2024-11-06 | 28.28 | 29.83 | 27.4 | 28.16 | -0.14% | 13,232 | 37,436,479 |
| 2024-11-05 | 27.5 | 28.68 | 26.34 | 28.2 | +4.33% | 12,357 | 34,750,568 |
| 2024-11-04 | 25.66 | 27.2 | 24.86 | 27.03 | +6.54% | 11,347 | 30,227,701 |
| 2024-11-01 | 26.34 | 26.8 | 25.27 | 25.37 | -4.84% | 7,179 | 18,438,609 |
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：