股票概览
35.85
+0.82%
+0.29
35.69
开盘价
36
最高价
35.08
最低价
6,407
成交量
数据更新至: 2024-11-29
技术指标
35.81
MA5 (5日均线)
35.94
MA10 (10日均线)
36.06
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 | 35.69 | 36 | 35.08 | 35.85 | +0.82% | 6,407 | 22,887,924 |
| 2024-11-28 | 35.78 | 35.97 | 35.4 | 35.56 | -0.5% | 5,879 | 20,992,265 |
| 2024-11-27 | 35.45 | 35.8 | 34.38 | 35.74 | +0.82% | 7,705 | 26,975,739 |
| 2024-11-26 | 36.08 | 36.5 | 35.45 | 35.45 | -2.8% | 6,273 | 22,525,360 |
| 2024-11-25 | 35.32 | 37.87 | 35.32 | 36.47 | +2.85% | 8,937 | 32,480,297 |
| 2024-11-22 | 36.64 | 37.83 | 35.36 | 35.46 | -3.46% | 11,361 | 41,481,550 |
| 2024-11-21 | 37.44 | 37.44 | 36.37 | 36.73 | -0.46% | 7,394 | 27,250,907 |
| 2024-11-20 | 36 | 37.05 | 35.77 | 36.9 | +2.53% | 15,875 | 58,167,424 |
| 2024-11-19 | 35.19 | 36.1 | 35.05 | 35.99 | +2.19% | 6,359 | 22,629,513 |
| 2024-11-18 | 35.59 | 36.35 | 35.12 | 35.22 | -1.1% | 14,344 | 50,990,111 |
| 2024-11-15 | 37 | 37.08 | 35.57 | 35.61 | -4.27% | 13,402 | 48,655,044 |
| 2024-11-14 | 37.99 | 38.14 | 36.92 | 37.2 | -2.18% | 23,357 | 87,609,926 |
| 2024-11-13 | 37 | 38.28 | 36.56 | 38.03 | +3.71% | 26,963 | 101,211,256 |
| 2024-11-12 | 37 | 37.75 | 36.51 | 36.67 | -0.89% | 22,356 | 83,038,960 |
| 2024-11-11 | 35.61 | 37.88 | 35.61 | 37 | +2.89% | 25,612 | 93,415,210 |
| 2024-11-08 | 36 | 37.38 | 35.75 | 35.96 | +0.25% | 18,723 | 67,848,346 |
| 2024-11-07 | 34.9 | 36.18 | 34.9 | 35.87 | +1.38% | 15,891 | 56,550,828 |
| 2024-11-06 | 35.36 | 35.74 | 35 | 35.38 | +0.03% | 11,574 | 40,948,786 |
| 2024-11-05 | 34.7 | 35.58 | 34.51 | 35.37 | +1.87% | 12,624 | 44,283,777 |
| 2024-11-04 | 33.98 | 34.73 | 33.81 | 34.72 | +2.12% | 7,606 | 26,215,601 |
| 2024-11-01 | 35.55 | 35.85 | 34 | 34 | -4.04% | 12,125 | 41,917,215 |
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：