股票概览
34.98
+3.95%
+1.33
33.57
开盘价
35.32
最高价
33.33
最低价
45,961
成交量
数据更新至: 2024-11-29
技术指标
34.04
MA5 (5日均线)
33.99
MA10 (10日均线)
34.37
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 | 33.57 | 35.32 | 33.33 | 34.98 | +3.95% | 45,961 | 158,684,168 |
| 2024-11-28 | 34.28 | 34.29 | 33.48 | 33.65 | -2.12% | 23,148 | 78,397,051 |
| 2024-11-27 | 32.79 | 34.38 | 31.61 | 34.38 | +3.8% | 37,323 | 123,055,579 |
| 2024-11-26 | 33.74 | 34.44 | 32.95 | 33.12 | -2.73% | 23,232 | 78,112,995 |
| 2024-11-25 | 33.6 | 34.12 | 32.6 | 34.05 | +3.12% | 28,454 | 95,070,066 |
| 2024-11-22 | 34.75 | 35.3 | 32.8 | 33.02 | -5.82% | 38,359 | 131,362,255 |
| 2024-11-21 | 35.11 | 35.68 | 34.37 | 35.06 | -0.82% | 27,140 | 94,992,827 |
| 2024-11-20 | 34 | 35.35 | 33.99 | 35.35 | +3.51% | 39,153 | 136,608,976 |
| 2024-11-19 | 32.59 | 34.15 | 32.31 | 34.15 | +6.19% | 33,756 | 112,350,339 |
| 2024-11-18 | 33.37 | 33.88 | 31.95 | 32.16 | -2.55% | 25,735 | 83,741,059 |
| 2024-11-15 | 34.39 | 34.73 | 33 | 33 | -4.26% | 33,987 | 114,873,196 |
| 2024-11-14 | 36.06 | 36.08 | 34.25 | 34.47 | -4.41% | 29,796 | 104,838,892 |
| 2024-11-13 | 35.67 | 36.23 | 34.8 | 36.06 | -0.39% | 34,084 | 121,364,559 |
| 2024-11-12 | 36.66 | 37.35 | 35.53 | 36.2 | -0.28% | 66,522 | 243,617,728 |
| 2024-11-11 | 34.57 | 36.32 | 34.57 | 36.3 | +4.76% | 54,848 | 196,227,479 |
| 2024-11-08 | 34.83 | 35.6 | 34.55 | 34.65 | +0.7% | 45,134 | 158,298,190 |
| 2024-11-07 | 34.02 | 34.53 | 33.67 | 34.41 | +0.12% | 35,497 | 120,961,726 |
| 2024-11-06 | 35.18 | 35.49 | 34 | 34.37 | -1.52% | 53,707 | 186,674,985 |
| 2024-11-05 | 33.48 | 35.57 | 33.33 | 34.9 | +5.41% | 64,092 | 221,133,433 |
| 2024-11-04 | 31.29 | 33.26 | 31.22 | 33.11 | +5.82% | 33,488 | 109,983,529 |
| 2024-11-01 | 32.19 | 32.53 | 31.16 | 31.29 | -3.31% | 25,116 | 79,553,236 |
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：