股票概览
30.58
+2.41%
+0.72
29.78
开盘价
30.99
最高价
29.39
最低价
61,174
成交量
数据更新至: 2024-11-29
技术指标
30.10
MA5 (5日均线)
31.13
MA10 (10日均线)
32.21
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 | 29.78 | 30.99 | 29.39 | 30.58 | +2.41% | 61,174 | 185,615,079 |
| 2024-11-28 | 30.06 | 30.85 | 29.76 | 29.86 | -0.86% | 52,731 | 159,939,322 |
| 2024-11-27 | 29.45 | 30.13 | 28.98 | 30.12 | +2.24% | 66,029 | 194,738,976 |
| 2024-11-26 | 30.59 | 30.7 | 29.45 | 29.46 | -3.41% | 60,907 | 182,900,089 |
| 2024-11-25 | 31.66 | 31.8 | 29.9 | 30.5 | -2.99% | 78,066 | 237,638,741 |
| 2024-11-22 | 33.39 | 34.29 | 31.43 | 31.44 | -7.01% | 102,375 | 337,336,435 |
| 2024-11-21 | 32.12 | 34.2 | 32.11 | 33.81 | +4.67% | 99,110 | 329,786,017 |
| 2024-11-20 | 31.93 | 32.78 | 31.7 | 32.3 | +1.29% | 47,379 | 152,445,664 |
| 2024-11-19 | 31.66 | 32.11 | 31.09 | 31.89 | +1.88% | 53,243 | 167,924,540 |
| 2024-11-18 | 33.11 | 33.14 | 31.14 | 31.3 | -6.26% | 72,552 | 231,454,739 |
| 2024-11-15 | 33.47 | 35.15 | 33.31 | 33.39 | -0.27% | 112,077 | 382,689,770 |
| 2024-11-14 | 34.01 | 34.29 | 33.16 | 33.48 | -1.99% | 89,003 | 300,270,303 |
| 2024-11-13 | 34.29 | 34.88 | 33.41 | 34.16 | -1.33% | 94,850 | 322,509,205 |
| 2024-11-12 | 35.58 | 36.37 | 34.25 | 34.62 | -1.62% | 117,600 | 414,295,956 |
| 2024-11-11 | 33.7 | 36.14 | 33.51 | 35.19 | +5.2% | 146,970 | 516,072,741 |
| 2024-11-08 | 33.63 | 34.88 | 33.18 | 33.45 | +0.66% | 113,930 | 387,225,621 |
| 2024-11-07 | 32.31 | 33.25 | 32.12 | 33.23 | +1.81% | 74,334 | 243,282,904 |
| 2024-11-06 | 32.44 | 33.96 | 32.44 | 32.64 | +0.96% | 86,949 | 287,836,691 |
| 2024-11-05 | 30.45 | 32.55 | 30.35 | 32.33 | +5.86% | 85,092 | 270,584,383 |
| 2024-11-04 | 30.27 | 30.77 | 29.97 | 30.54 | +1.46% | 34,182 | 103,782,838 |
| 2024-11-01 | 31.56 | 32.08 | 30.01 | 30.1 | -5.11% | 71,454 | 218,450,014 |
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：