股票概览
30.64
+1.56%
+0.47
30.16
开盘价
30.85
最高价
29.64
最低价
9,386
成交量
数据更新至: 2024-11-29
技术指标
30.20
MA5 (5日均线)
30.27
MA10 (10日均线)
30.96
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 | 30.16 | 30.85 | 29.64 | 30.64 | +1.56% | 9,386 | 28,529,402 |
| 2024-11-28 | 30.44 | 30.76 | 30.04 | 30.17 | -0.89% | 6,968 | 21,176,528 |
| 2024-11-27 | 29.55 | 30.45 | 28.85 | 30.44 | +1.84% | 8,630 | 25,623,092 |
| 2024-11-26 | 29.85 | 30 | 29.63 | 29.89 | +0.13% | 5,598 | 16,686,990 |
| 2024-11-25 | 29.47 | 30 | 29.3 | 29.85 | +0.95% | 6,627 | 19,648,621 |
| 2024-11-22 | 31.16 | 31.16 | 29.57 | 29.57 | -4.92% | 13,172 | 39,833,475 |
| 2024-11-21 | 30.91 | 31.34 | 30.5 | 31.1 | +1.01% | 11,533 | 35,786,814 |
| 2024-11-20 | 30.68 | 31.14 | 30.38 | 30.79 | +0.36% | 12,239 | 37,592,612 |
| 2024-11-19 | 29.95 | 30.8 | 29.56 | 30.68 | +3.61% | 12,279 | 37,123,297 |
| 2024-11-18 | 30.48 | 30.97 | 29.3 | 29.61 | -2.85% | 10,355 | 31,082,999 |
| 2024-11-15 | 31.82 | 32.44 | 30.45 | 30.48 | -5.31% | 13,384 | 41,990,458 |
| 2024-11-14 | 33.9 | 33.96 | 32.12 | 32.19 | -4.65% | 14,363 | 47,291,812 |
| 2024-11-13 | 32.88 | 33.88 | 32.57 | 33.76 | +2.37% | 14,912 | 49,780,453 |
| 2024-11-12 | 33.38 | 34.8 | 32.71 | 32.98 | -1.7% | 26,244 | 88,408,985 |
| 2024-11-11 | 31.55 | 33.63 | 31.55 | 33.55 | +5.57% | 19,148 | 63,010,822 |
| 2024-11-08 | 31.8 | 32.5 | 31.5 | 31.78 | +1.63% | 19,722 | 62,938,256 |
| 2024-11-07 | 30.82 | 31.42 | 30.38 | 31.27 | +2.59% | 15,080 | 46,667,435 |
| 2024-11-06 | 30.54 | 31.09 | 30.19 | 30.48 | -0.2% | 13,431 | 41,167,443 |
| 2024-11-05 | 29.5 | 30.71 | 29.48 | 30.54 | +3.88% | 14,181 | 42,900,766 |
| 2024-11-04 | 28.58 | 29.56 | 28.51 | 29.4 | +2.76% | 11,083 | 32,360,783 |
| 2024-11-01 | 29.85 | 29.85 | 28.23 | 28.61 | -3.64% | 8,805 | 25,513,563 |
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：