股票概览
33.17
+1.5%
+0.49
32.67
开盘价
33.67
最高价
32.56
最低价
5,743
成交量
数据更新至: 2024-11-29
技术指标
32.55
MA5 (5日均线)
32.47
MA10 (10日均线)
33.17
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 | 32.67 | 33.67 | 32.56 | 33.17 | +1.5% | 5,743 | 19,048,818 |
| 2024-11-28 | 32.7 | 33.1 | 32.23 | 32.68 | +1.05% | 4,675 | 15,307,925 |
| 2024-11-27 | 32.02 | 32.37 | 31.4 | 32.34 | +0.47% | 3,608 | 11,509,001 |
| 2024-11-26 | 32.59 | 32.6 | 32 | 32.19 | -0.49% | 2,936 | 9,470,833 |
| 2024-11-25 | 31.72 | 32.42 | 31.72 | 32.35 | +1.7% | 3,996 | 12,851,189 |
| 2024-11-22 | 33.06 | 33.31 | 31.79 | 31.81 | -3.75% | 6,079 | 19,763,028 |
| 2024-11-21 | 32.9 | 33.17 | 32.56 | 33.05 | +0.39% | 3,364 | 11,086,299 |
| 2024-11-20 | 32.35 | 32.95 | 32.2 | 32.92 | +1.76% | 4,806 | 15,677,386 |
| 2024-11-19 | 31.85 | 32.39 | 31.72 | 32.35 | +1.73% | 4,577 | 14,656,705 |
| 2024-11-18 | 32.22 | 32.55 | 31.79 | 31.8 | -1.3% | 4,476 | 14,347,683 |
| 2024-11-15 | 32.73 | 33.05 | 32.12 | 32.22 | -1.5% | 5,361 | 17,500,728 |
| 2024-11-14 | 33.3 | 33.39 | 32.71 | 32.71 | -1.18% | 6,700 | 22,168,646 |
| 2024-11-13 | 32.97 | 33.28 | 32.56 | 33.1 | +0.33% | 8,537 | 28,131,744 |
| 2024-11-12 | 33.37 | 33.59 | 32.82 | 32.99 | -1.79% | 15,146 | 50,303,932 |
| 2024-11-11 | 34.71 | 35.2 | 32.43 | 33.59 | -4.66% | 33,441 | 110,971,179 |
| 2024-11-08 | 35.28 | 38.7 | 34.85 | 35.23 | +0.14% | 45,301 | 169,856,214 |
| 2024-11-07 | 34.33 | 35.36 | 34.01 | 35.18 | +2.27% | 7,391 | 25,711,519 |
| 2024-11-06 | 35.14 | 35.19 | 33.8 | 34.4 | -1.85% | 8,256 | 28,285,629 |
| 2024-11-05 | 34 | 35.62 | 33.85 | 35.05 | +2.55% | 15,896 | 55,553,972 |
| 2024-11-04 | 34.18 | 34.4 | 33.2 | 34.18 | -0.06% | 6,322 | 21,414,211 |
| 2024-11-01 | 34.5 | 34.5 | 33.67 | 34.2 | -1.3% | 7,176 | 24,479,304 |
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：