股票概览
28.35
-0.56%
-0.16
28.23
开盘价
29.37
最高价
27.71
最低价
19,668
成交量
数据更新至: 2024-11-29
技术指标
28.36
MA5 (5日均线)
27.36
MA10 (10日均线)
28.85
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 | 28.23 | 29.37 | 27.71 | 28.35 | -0.56% | 19,668 | 56,054,345 |
| 2024-11-28 | 29.72 | 29.97 | 28.42 | 28.51 | -4.33% | 20,203 | 58,507,244 |
| 2024-11-27 | 27.92 | 30.05 | 27.81 | 29.8 | +6.73% | 26,087 | 75,773,131 |
| 2024-11-26 | 27.22 | 29.09 | 27.22 | 27.92 | +2.57% | 24,115 | 68,375,079 |
| 2024-11-25 | 26.15 | 27.63 | 25.7 | 27.22 | +4.21% | 29,219 | 78,046,153 |
| 2024-11-22 | 27.57 | 27.75 | 26.05 | 26.12 | -5.26% | 18,436 | 49,379,959 |
| 2024-11-21 | 28.35 | 28.45 | 27.38 | 27.57 | -1.57% | 23,855 | 66,402,320 |
| 2024-11-20 | 25.6 | 28.77 | 25.34 | 28.01 | +9.97% | 52,241 | 144,946,064 |
| 2024-11-19 | 24.9 | 25.6 | 24.5 | 25.47 | +3.41% | 27,069 | 68,159,162 |
| 2024-11-18 | 26.75 | 26.75 | 24.24 | 24.63 | -7.2% | 48,322 | 122,424,667 |
| 2024-11-15 | 28 | 28.13 | 26.12 | 26.54 | -5.99% | 35,147 | 94,873,189 |
| 2024-11-14 | 29.6 | 30.05 | 27.96 | 28.23 | -5.52% | 26,675 | 76,976,532 |
| 2024-11-13 | 30.46 | 30.46 | 29.15 | 29.88 | -1.16% | 21,788 | 64,563,763 |
| 2024-11-12 | 32.4 | 32.46 | 29.9 | 30.23 | -4.34% | 26,229 | 81,845,159 |
| 2024-11-11 | 31 | 32.6 | 30.74 | 31.6 | +1.94% | 18,084 | 57,064,709 |
| 2024-11-08 | 31.92 | 32.8 | 30.83 | 31 | -2.88% | 19,477 | 62,073,674 |
| 2024-11-07 | 32.08 | 32.14 | 31.32 | 31.92 | -0.56% | 15,440 | 48,945,908 |
| 2024-11-06 | 31.89 | 32.99 | 31.53 | 32.1 | +0.66% | 21,628 | 70,111,292 |
| 2024-11-05 | 29.8 | 32.34 | 29.8 | 31.89 | +6.05% | 30,234 | 95,218,391 |
| 2024-11-04 | 30.08 | 30.67 | 29.55 | 30.07 | +1.42% | 22,257 | 67,275,882 |
| 2024-11-01 | 29.91 | 30.79 | 28.57 | 29.65 | +2.52% | 42,291 | 126,298,812 |
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：