股票概览
28.9
+1.58%
+0.45
28.5
开盘价
29.18
最高价
28.23
最低价
28,872
成交量
数据更新至: 2024-11-29
技术指标
28.75
MA5 (5日均线)
29.31
MA10 (10日均线)
29.76
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 | 28.5 | 29.18 | 28.23 | 28.9 | +1.58% | 28,872 | 83,061,501 |
| 2024-11-28 | 28.58 | 28.91 | 28.45 | 28.45 | -1.25% | 20,124 | 57,705,315 |
| 2024-11-27 | 28.45 | 28.87 | 27.93 | 28.81 | +1.23% | 28,258 | 80,186,668 |
| 2024-11-26 | 29.18 | 29.18 | 28.26 | 28.46 | -2.23% | 21,542 | 61,788,349 |
| 2024-11-25 | 28.5 | 29.43 | 28.5 | 29.11 | +2.03% | 27,718 | 80,379,924 |
| 2024-11-22 | 29.86 | 29.93 | 28.5 | 28.53 | -5.09% | 40,349 | 118,076,920 |
| 2024-11-21 | 30.29 | 30.6 | 29.88 | 30.06 | -0.6% | 33,707 | 101,913,571 |
| 2024-11-20 | 30.69 | 30.75 | 29.84 | 30.24 | -1.24% | 36,711 | 110,899,781 |
| 2024-11-19 | 30.14 | 30.63 | 29.52 | 30.62 | +2.51% | 33,313 | 100,293,016 |
| 2024-11-18 | 30.07 | 30.6 | 29.65 | 29.87 | -0.1% | 31,360 | 94,411,718 |
| 2024-11-15 | 31 | 31 | 29.81 | 29.9 | -3.77% | 42,557 | 129,646,524 |
| 2024-11-14 | 31.38 | 32.25 | 30.9 | 31.07 | -1.02% | 61,171 | 193,640,490 |
| 2024-11-13 | 31 | 31.45 | 30.46 | 31.39 | +0.61% | 55,745 | 172,611,547 |
| 2024-11-12 | 31.41 | 32.07 | 30.81 | 31.2 | -0.67% | 69,882 | 220,578,760 |
| 2024-11-11 | 29.9 | 31.43 | 29.74 | 31.41 | +4.8% | 72,830 | 225,235,955 |
| 2024-11-08 | 30.25 | 31.18 | 29.91 | 29.97 | -0.7% | 54,865 | 167,252,854 |
| 2024-11-07 | 29.9 | 30.28 | 29.52 | 30.18 | +1.89% | 55,333 | 165,527,169 |
| 2024-11-06 | 29.5 | 30.31 | 29.24 | 29.62 | +1.75% | 70,791 | 211,622,782 |
| 2024-11-05 | 28.29 | 29.24 | 28.06 | 29.11 | +2.86% | 56,343 | 162,317,706 |
| 2024-11-04 | 28.74 | 28.8 | 27.98 | 28.3 | -1.19% | 58,714 | 165,995,202 |
| 2024-11-01 | 29.46 | 29.56 | 28.61 | 28.64 | -2.82% | 44,166 | 127,978,429 |
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：