股票概览
27.84
+1.72%
+0.47
27.23
开盘价
28
最高价
27.03
最低价
7,651
成交量
数据更新至: 2024-11-29
技术指标
27.66
MA5 (5日均线)
27.90
MA10 (10日均线)
28.19
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 | 27.23 | 28 | 27.03 | 27.84 | +1.72% | 7,651 | 21,115,567 |
| 2024-11-28 | 27.32 | 27.77 | 27.11 | 27.37 | +0.81% | 7,090 | 19,420,783 |
| 2024-11-27 | 27.22 | 27.89 | 26.78 | 27.15 | -0.8% | 8,657 | 23,450,463 |
| 2024-11-26 | 28.29 | 28.81 | 27.3 | 27.37 | -4.13% | 8,091 | 22,637,684 |
| 2024-11-25 | 27.5 | 28.59 | 27.5 | 28.55 | +3.25% | 7,089 | 19,819,841 |
| 2024-11-22 | 28.85 | 28.85 | 27.61 | 27.65 | -4.52% | 6,540 | 18,467,111 |
| 2024-11-21 | 28.56 | 29.17 | 28.56 | 28.96 | +0.56% | 7,483 | 21,586,016 |
| 2024-11-20 | 28.03 | 28.82 | 27.6 | 28.8 | +2.75% | 12,029 | 34,056,721 |
| 2024-11-19 | 27.29 | 28.11 | 27.29 | 28.03 | +2.67% | 6,769 | 18,839,601 |
| 2024-11-18 | 27.7 | 28.32 | 27.11 | 27.3 | -1.3% | 8,484 | 23,429,386 |
| 2024-11-15 | 28.44 | 28.66 | 27.4 | 27.66 | -3.15% | 11,419 | 32,046,053 |
| 2024-11-14 | 30.62 | 30.8 | 28.46 | 28.56 | -7.18% | 16,634 | 48,996,165 |
| 2024-11-13 | 30.32 | 31.2 | 29.51 | 30.77 | +1.05% | 15,643 | 47,620,963 |
| 2024-11-12 | 30.02 | 30.49 | 29.38 | 30.45 | +0.2% | 26,258 | 78,691,582 |
| 2024-11-11 | 28.99 | 30.4 | 28.51 | 30.39 | +5.01% | 28,447 | 84,045,657 |
| 2024-11-08 | 27.77 | 29.63 | 27.4 | 28.94 | +5.05% | 30,556 | 87,893,549 |
| 2024-11-07 | 27.05 | 27.82 | 26.9 | 27.55 | +1.62% | 10,231 | 28,081,310 |
| 2024-11-06 | 27.12 | 27.67 | 26.6 | 27.11 | +0.41% | 14,313 | 38,913,981 |
| 2024-11-05 | 26.56 | 27 | 26.1 | 27 | +2.82% | 15,390 | 40,915,811 |
| 2024-11-04 | 25.06 | 26.33 | 24.99 | 26.26 | +5.04% | 18,947 | 49,302,000 |
| 2024-11-01 | 25.25 | 25.6 | 24.92 | 25 | -1.03% | 11,591 | 29,253,803 |
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：