股票概览
30.68
+0.1%
+0.03
30.36
开盘价
31.25
最高价
30.22
最低价
10,094
成交量
数据更新至: 2024-11-29
技术指标
29.62
MA5 (5日均线)
29.36
MA10 (10日均线)
30.48
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 | 30.36 | 31.25 | 30.22 | 30.68 | +0.1% | 10,094 | 30,975,539 |
| 2024-11-28 | 29.45 | 31.24 | 29.14 | 30.65 | +5.25% | 13,456 | 41,115,416 |
| 2024-11-27 | 28.78 | 29.14 | 28.04 | 29.12 | +1.18% | 4,153 | 11,913,178 |
| 2024-11-26 | 28.66 | 29.29 | 28.66 | 28.78 | -0.24% | 3,035 | 8,769,569 |
| 2024-11-25 | 28.44 | 28.97 | 28.2 | 28.85 | +1.37% | 3,304 | 9,459,453 |
| 2024-11-22 | 29.66 | 29.91 | 28.46 | 28.46 | -4.97% | 6,079 | 17,778,630 |
| 2024-11-21 | 29.26 | 31.26 | 29.26 | 29.95 | +1.39% | 9,025 | 27,401,241 |
| 2024-11-20 | 29.21 | 30.01 | 28.94 | 29.54 | +1.13% | 5,517 | 16,272,949 |
| 2024-11-19 | 28.45 | 29.21 | 28.01 | 29.21 | +3.14% | 5,329 | 15,213,512 |
| 2024-11-18 | 29.01 | 29.12 | 28.01 | 28.32 | -0.32% | 6,270 | 17,909,472 |
| 2024-11-15 | 29.91 | 30.31 | 28.28 | 28.41 | -4.98% | 10,826 | 31,634,542 |
| 2024-11-14 | 31.48 | 31.67 | 29.58 | 29.9 | -5.62% | 8,402 | 25,670,761 |
| 2024-11-13 | 31.91 | 31.94 | 31 | 31.68 | -0.75% | 5,934 | 18,652,220 |
| 2024-11-12 | 32.64 | 32.85 | 31.5 | 31.92 | -2.24% | 12,426 | 40,057,784 |
| 2024-11-11 | 32 | 32.8 | 31.91 | 32.65 | +2.38% | 13,751 | 44,547,451 |
| 2024-11-08 | 32.89 | 33.2 | 31.67 | 31.89 | -2.12% | 12,153 | 39,298,382 |
| 2024-11-07 | 32.15 | 32.99 | 31.91 | 32.58 | +0.62% | 8,154 | 26,404,354 |
| 2024-11-06 | 32.46 | 34 | 32 | 32.38 | 0% | 11,120 | 36,834,959 |
| 2024-11-05 | 31.99 | 32.78 | 31.68 | 32.38 | +0.28% | 10,931 | 35,383,743 |
| 2024-11-04 | 31.65 | 32.87 | 31.36 | 32.29 | +1.67% | 7,009 | 22,558,263 |
| 2024-11-01 | 31.88 | 32.75 | 31.61 | 31.76 | -1.55% | 8,419 | 27,073,712 |
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：