股票概览
30.49
+1.84%
+0.55
29.35
开盘价
30.88
最高价
29.35
最低价
9,571
成交量
数据更新至: 2024-11-29
技术指标
30.01
MA5 (5日均线)
29.98
MA10 (10日均线)
30.88
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 | 29.35 | 30.88 | 29.35 | 30.49 | +1.84% | 9,571 | 29,104,183 |
| 2024-11-28 | 30.77 | 30.77 | 29.88 | 29.94 | -1.93% | 7,742 | 23,346,521 |
| 2024-11-27 | 29.37 | 30.59 | 28.61 | 30.53 | +2.66% | 11,082 | 32,693,806 |
| 2024-11-26 | 29.37 | 30.46 | 29.2 | 29.74 | +1.26% | 10,139 | 30,446,835 |
| 2024-11-25 | 29.01 | 29.37 | 28.5 | 29.37 | +2.51% | 6,716 | 19,423,313 |
| 2024-11-22 | 30.31 | 30.34 | 28.65 | 28.65 | -5.48% | 13,255 | 39,111,028 |
| 2024-11-21 | 30.65 | 31.17 | 30.03 | 30.31 | -0.59% | 10,232 | 31,183,653 |
| 2024-11-20 | 30.51 | 30.81 | 30.03 | 30.49 | -0.03% | 12,711 | 38,612,530 |
| 2024-11-19 | 29.7 | 30.5 | 29.24 | 30.5 | +2.49% | 14,627 | 43,784,335 |
| 2024-11-18 | 30.34 | 31 | 29.05 | 29.76 | -1.91% | 17,830 | 53,266,760 |
| 2024-11-15 | 31.36 | 31.58 | 30.29 | 30.34 | -2.76% | 10,579 | 32,746,833 |
| 2024-11-14 | 32.4 | 32.69 | 31.13 | 31.2 | -3.88% | 11,390 | 36,219,326 |
| 2024-11-13 | 32.6 | 32.72 | 31.39 | 32.46 | -0.58% | 19,972 | 63,909,525 |
| 2024-11-12 | 33.98 | 34.37 | 32.11 | 32.65 | -3.91% | 20,915 | 69,799,188 |
| 2024-11-11 | 32 | 34.25 | 32 | 33.98 | +4.71% | 16,920 | 56,724,457 |
| 2024-11-08 | 32.69 | 33.88 | 32.38 | 32.45 | -0.25% | 16,045 | 53,107,320 |
| 2024-11-07 | 30.6 | 32.57 | 30.44 | 32.53 | +5.79% | 14,425 | 45,741,768 |
| 2024-11-06 | 31.5 | 31.8 | 30.71 | 30.75 | -1.95% | 15,649 | 48,842,590 |
| 2024-11-05 | 30.2 | 31.79 | 30.2 | 31.36 | +4.22% | 13,811 | 43,008,823 |
| 2024-11-04 | 29.23 | 30.2 | 28.86 | 30.09 | +1.31% | 10,842 | 32,384,070 |
| 2024-11-01 | 30.9 | 31.6 | 29.66 | 29.7 | -4.19% | 16,951 | 51,363,238 |
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：