股票概览
34.83
+2.2%
+0.75
34
开盘价
35.36
最高价
33.8
最低价
159,422
成交量
数据更新至: 2024-11-29
技术指标
34.25
MA5 (5日均线)
34.81
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 | 34 | 35.36 | 33.8 | 34.83 | +2.2% | 159,422 | 552,981,618 |
| 2024-11-28 | 34.79 | 35.05 | 34.04 | 34.08 | -2.07% | 114,306 | 394,892,674 |
| 2024-11-27 | 33.55 | 34.88 | 33.22 | 34.8 | +3.54% | 134,880 | 459,379,336 |
| 2024-11-26 | 33.96 | 34.63 | 33.52 | 33.61 | -0.94% | 98,486 | 335,227,732 |
| 2024-11-25 | 34 | 34.32 | 33.28 | 33.93 | -0.5% | 139,687 | 472,262,058 |
| 2024-11-22 | 35.5 | 35.81 | 34.03 | 34.1 | -4.96% | 217,445 | 757,582,315 |
| 2024-11-21 | 36.3 | 36.95 | 35.53 | 35.88 | 0% | 192,727 | 699,550,936 |
| 2024-11-20 | 35.88 | 36.23 | 35.28 | 35.88 | -0.64% | 179,813 | 642,765,130 |
| 2024-11-19 | 35.03 | 36.13 | 34.56 | 36.11 | +3.44% | 200,467 | 709,667,123 |
| 2024-11-18 | 36.6 | 36.88 | 34.56 | 34.91 | -5.34% | 269,591 | 961,877,083 |
| 2024-11-15 | 39.6 | 39.9 | 36.78 | 36.88 | -5.89% | 321,589 | 1,223,330,586 |
| 2024-11-14 | 40.47 | 41.25 | 39 | 39.19 | -3.54% | 345,295 | 1,375,692,083 |
| 2024-11-13 | 38 | 41.75 | 37.9 | 40.63 | +6.08% | 571,036 | 2,287,893,964 |
| 2024-11-12 | 40.58 | 40.58 | 37.8 | 38.3 | -4.23% | 454,402 | 1,768,751,362 |
| 2024-11-11 | 37 | 39.99 | 36.88 | 39.99 | +9.56% | 603,996 | 2,346,852,317 |
| 2024-11-08 | 36.46 | 37.29 | 36.08 | 36.5 | +1.39% | 389,911 | 1,429,487,634 |
| 2024-11-07 | 34.5 | 36.14 | 34.25 | 36 | +0.98% | 277,270 | 975,109,911 |
| 2024-11-06 | 35.6 | 37.1 | 35.3 | 35.65 | +0.2% | 336,729 | 1,219,782,700 |
| 2024-11-05 | 34.57 | 35.92 | 34.06 | 35.58 | +3.73% | 288,789 | 1,018,013,946 |
| 2024-11-04 | 34.1 | 34.6 | 33.85 | 34.3 | +0.94% | 153,654 | 525,619,269 |
| 2024-11-01 | 35.6 | 35.71 | 33.91 | 33.98 | -5.61% | 302,877 | 1,046,710,987 |
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：