股票概览
27.85
+2.62%
+0.71
27.14
开盘价
28.12
最高价
26.99
最低价
18,235
成交量
数据更新至: 2024-11-29
技术指标
27.33
MA5 (5日均线)
27.78
MA10 (10日均线)
28.57
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 | 27.14 | 28.12 | 26.99 | 27.85 | +2.62% | 18,235 | 50,426,604 |
| 2024-11-28 | 27.45 | 27.94 | 27.09 | 27.14 | -1.2% | 19,301 | 53,138,052 |
| 2024-11-27 | 26.72 | 27.49 | 26.11 | 27.47 | +2.08% | 21,427 | 57,434,679 |
| 2024-11-26 | 27.33 | 28 | 26.81 | 26.91 | -1.43% | 19,848 | 54,457,928 |
| 2024-11-25 | 27.16 | 27.48 | 26.7 | 27.3 | +1.45% | 26,784 | 72,550,307 |
| 2024-11-22 | 28.56 | 28.68 | 26.81 | 26.91 | -5.84% | 32,633 | 90,386,648 |
| 2024-11-21 | 29.03 | 29.29 | 28.03 | 28.58 | -1.55% | 32,965 | 94,572,871 |
| 2024-11-20 | 28.66 | 29.39 | 28.36 | 29.03 | +0.8% | 28,023 | 80,789,232 |
| 2024-11-19 | 27.81 | 28.87 | 27.59 | 28.8 | +3.41% | 28,070 | 79,098,578 |
| 2024-11-18 | 28.68 | 29 | 27.22 | 27.85 | -2.89% | 33,868 | 94,860,634 |
| 2024-11-15 | 30.8 | 30.96 | 28.64 | 28.68 | -6.97% | 48,885 | 145,311,591 |
| 2024-11-14 | 31.68 | 32.4 | 30.2 | 30.83 | -3.35% | 56,230 | 175,200,919 |
| 2024-11-13 | 32.19 | 32.57 | 30.81 | 31.9 | -0.68% | 74,642 | 236,819,687 |
| 2024-11-12 | 31 | 32.28 | 30.61 | 32.12 | +2.95% | 98,959 | 310,557,636 |
| 2024-11-11 | 29.41 | 31.55 | 29.26 | 31.2 | +8.33% | 108,129 | 330,882,194 |
| 2024-11-08 | 28.68 | 29.88 | 28.12 | 28.8 | +2.86% | 84,575 | 244,657,891 |
| 2024-11-07 | 27.26 | 28.55 | 27.21 | 28 | +2% | 61,314 | 171,903,455 |
| 2024-11-06 | 27.92 | 27.92 | 26.9 | 27.45 | -1.01% | 49,684 | 136,386,599 |
| 2024-11-05 | 26.83 | 28 | 26.8 | 27.73 | +2.93% | 50,780 | 140,241,376 |
| 2024-11-04 | 25.83 | 27.11 | 25.7 | 26.94 | +2.32% | 37,176 | 98,983,556 |
| 2024-11-01 | 27.6 | 28.18 | 26.21 | 26.33 | -3.06% | 48,541 | 132,488,264 |
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：