股票概览
29.2
+2.78%
+0.79
27.99
开盘价
30.66
最高价
27.36
最低价
180,542
成交量
数据更新至: 2024-11-29
技术指标
28.30
MA5 (5日均线)
27.87
MA10 (10日均线)
27.63
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 | 27.99 | 30.66 | 27.36 | 29.2 | +2.78% | 180,542 | 520,253,144 |
| 2024-11-28 | 27.6 | 29.6 | 26.95 | 28.41 | +2.45% | 184,075 | 521,683,215 |
| 2024-11-27 | 26.92 | 27.9 | 25.88 | 27.73 | +0.84% | 168,573 | 451,853,102 |
| 2024-11-26 | 29 | 29.5 | 27.4 | 27.5 | -4.05% | 141,983 | 405,316,861 |
| 2024-11-25 | 28.8 | 29.57 | 27.8 | 28.66 | +4.45% | 201,354 | 576,756,858 |
| 2024-11-22 | 27.35 | 30.2 | 27.09 | 27.44 | -0.9% | 195,661 | 560,345,527 |
| 2024-11-21 | 27.93 | 28.68 | 27.2 | 27.69 | -0.25% | 147,808 | 415,575,040 |
| 2024-11-20 | 27.72 | 28.34 | 27.31 | 27.76 | +0.22% | 133,616 | 371,601,787 |
| 2024-11-19 | 26.96 | 27.93 | 26.49 | 27.7 | +4.17% | 146,312 | 398,860,026 |
| 2024-11-18 | 28.5 | 28.57 | 26.38 | 26.59 | -5.64% | 143,625 | 388,724,126 |
| 2024-11-15 | 29.5 | 30.1 | 28 | 28.18 | -6.6% | 214,503 | 619,125,311 |
| 2024-11-14 | 31.98 | 32.94 | 29.79 | 30.17 | -9.94% | 275,268 | 856,614,717 |
| 2024-11-13 | 29.8 | 33.99 | 29.8 | 33.5 | +12.3% | 384,565 | 1,219,190,845 |
| 2024-11-12 | 31 | 32.43 | 29.3 | 29.83 | -0.96% | 447,781 | 1,377,737,375 |
| 2024-11-11 | 26.98 | 30.12 | 26.01 | 30.12 | +20% | 386,800 | 1,127,979,646 |
| 2024-11-08 | 25 | 25.77 | 24.82 | 25.1 | +2.03% | 169,821 | 428,456,376 |
| 2024-11-07 | 24.35 | 25.14 | 24 | 24.6 | -0.4% | 127,163 | 311,111,788 |
| 2024-11-06 | 24.74 | 25.3 | 24.06 | 24.7 | +0.32% | 184,938 | 458,218,406 |
| 2024-11-05 | 23.25 | 25.01 | 22.93 | 24.62 | +6.21% | 163,387 | 396,303,467 |
| 2024-11-04 | 22.5 | 24 | 22.3 | 23.18 | +1.58% | 116,173 | 270,663,504 |
| 2024-11-01 | 24.64 | 25.44 | 22.81 | 22.82 | -6.93% | 175,222 | 415,390,045 |
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：