股票概览
36.2
+1.2%
+0.43
35.77
开盘价
37.17
最高价
35.59
最低价
50,596
成交量
数据更新至: 2024-11-29
技术指标
34.69
MA5 (5日均线)
34.17
MA10 (10日均线)
34.90
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 | 35.77 | 37.17 | 35.59 | 36.2 | +1.2% | 50,596 | 183,561,518 |
| 2024-11-28 | 35.27 | 36.09 | 34.91 | 35.77 | +0.76% | 36,694 | 130,575,177 |
| 2024-11-27 | 33.43 | 35.99 | 32.96 | 35.5 | +6.03% | 58,369 | 202,707,572 |
| 2024-11-26 | 32.5 | 33.82 | 32.17 | 33.48 | +3.02% | 33,248 | 110,845,755 |
| 2024-11-25 | 32.08 | 33.27 | 31.9 | 32.5 | +0.37% | 17,208 | 55,767,350 |
| 2024-11-22 | 34.18 | 34.18 | 32.13 | 32.38 | -5.27% | 30,885 | 102,134,324 |
| 2024-11-21 | 34.38 | 34.77 | 33.91 | 34.18 | -0.81% | 24,551 | 84,106,622 |
| 2024-11-20 | 33.8 | 34.5 | 33.41 | 34.46 | +1.74% | 26,405 | 89,718,700 |
| 2024-11-19 | 32.94 | 33.88 | 32.92 | 33.87 | +1.41% | 24,700 | 82,460,620 |
| 2024-11-18 | 35.6 | 35.88 | 32.91 | 33.4 | -7.02% | 48,823 | 166,488,793 |
| 2024-11-15 | 35.35 | 36.59 | 34.8 | 35.92 | +0.7% | 38,974 | 139,530,229 |
| 2024-11-14 | 36 | 37.58 | 35.51 | 35.67 | -2.49% | 38,208 | 139,608,980 |
| 2024-11-13 | 37.15 | 37.15 | 34.72 | 36.58 | -1.8% | 63,989 | 229,234,713 |
| 2024-11-12 | 38.12 | 38.78 | 36.31 | 37.25 | -5.36% | 94,976 | 354,467,983 |
| 2024-11-11 | 38.75 | 40.4 | 37.02 | 39.36 | +4.93% | 109,919 | 423,650,938 |
| 2024-11-08 | 36.06 | 39.33 | 35.88 | 37.51 | +4.92% | 134,287 | 498,934,773 |
| 2024-11-07 | 32.16 | 35.75 | 32.1 | 35.75 | +10% | 48,599 | 168,918,060 |
| 2024-11-06 | 32.45 | 33.37 | 32.25 | 32.5 | -1.16% | 52,895 | 173,356,669 |
| 2024-11-05 | 32.91 | 34.3 | 32.14 | 32.88 | +0.09% | 100,043 | 331,965,727 |
| 2024-11-04 | 31.34 | 33.34 | 30.54 | 32.85 | +5.49% | 86,321 | 274,553,515 |
| 2024-11-01 | 29.88 | 31.56 | 29.82 | 31.14 | +2.94% | 68,001 | 209,368,505 |
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：