股票概览
33.18
+5%
+1.58
31.6
开盘价
33.63
最高价
31.4
最低价
244,317
成交量
数据更新至: 2024-11-29
技术指标
31.92
MA5 (5日均线)
32.03
MA10 (10日均线)
33.03
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 | 31.6 | 33.63 | 31.4 | 33.18 | +5% | 244,317 | 800,928,120 |
| 2024-11-28 | 32.05 | 32.35 | 31.46 | 31.6 | -1.4% | 114,282 | 364,047,529 |
| 2024-11-27 | 31.39 | 32.06 | 30.7 | 32.05 | +1.68% | 137,372 | 430,053,540 |
| 2024-11-26 | 31.1 | 32.25 | 30.77 | 31.52 | +0.9% | 142,916 | 453,129,528 |
| 2024-11-25 | 31.94 | 32.55 | 30.41 | 31.24 | -2.28% | 203,337 | 630,829,997 |
| 2024-11-22 | 32.42 | 34.06 | 31.92 | 31.97 | -1.84% | 251,654 | 835,855,589 |
| 2024-11-21 | 32.5 | 33.08 | 32.13 | 32.57 | -0.4% | 139,805 | 456,484,676 |
| 2024-11-20 | 32 | 33.13 | 31.61 | 32.7 | +1.9% | 196,562 | 638,382,286 |
| 2024-11-19 | 31.43 | 32.2 | 30.85 | 32.09 | +2.33% | 191,965 | 604,076,992 |
| 2024-11-18 | 35.39 | 35.85 | 31.1 | 31.36 | -10.4% | 400,056 | 1,295,384,499 |
| 2024-11-15 | 34.7 | 36.66 | 34.7 | 35 | +1.1% | 394,770 | 1,415,852,795 |
| 2024-11-14 | 36.32 | 36.32 | 33.9 | 34.62 | -5.02% | 344,496 | 1,202,798,585 |
| 2024-11-13 | 34.24 | 36.5 | 33.85 | 36.45 | +5.41% | 432,533 | 1,540,405,898 |
| 2024-11-12 | 35 | 35.88 | 34.27 | 34.58 | -0.6% | 307,783 | 1,074,646,389 |
| 2024-11-11 | 33.98 | 35.05 | 33.93 | 34.79 | +2.38% | 298,395 | 1,033,859,818 |
| 2024-11-08 | 33.92 | 35.47 | 33.7 | 33.98 | +0.98% | 296,007 | 1,019,249,610 |
| 2024-11-07 | 32.45 | 33.86 | 32.3 | 33.65 | +2.78% | 242,914 | 811,467,827 |
| 2024-11-06 | 33.16 | 33.38 | 32.5 | 32.74 | -0.82% | 218,634 | 720,329,821 |
| 2024-11-05 | 31.35 | 33.34 | 31.12 | 33.01 | +5.13% | 266,345 | 868,473,769 |
| 2024-11-04 | 31 | 31.69 | 30.9 | 31.4 | +1.68% | 131,122 | 409,912,361 |
| 2024-11-01 | 31.61 | 31.81 | 30.55 | 30.88 | -3.77% | 233,168 | 725,457,077 |
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：