股票概览
35.47
+1.78%
+0.62
34.8
开盘价
36.14
最高价
34.35
最低价
267,414
成交量
数据更新至: 2024-11-29
技术指标
34.57
MA5 (5日均线)
34.92
MA10 (10日均线)
36.99
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 | 34.8 | 36.14 | 34.35 | 35.47 | +1.78% | 267,414 | 946,030,029 |
| 2024-11-28 | 34.85 | 35.72 | 34.51 | 34.85 | -0.14% | 241,096 | 849,039,166 |
| 2024-11-27 | 33.53 | 34.95 | 32.88 | 34.9 | +3.44% | 215,529 | 732,397,380 |
| 2024-11-26 | 33.88 | 34.58 | 33.69 | 33.74 | -0.47% | 152,063 | 519,191,380 |
| 2024-11-25 | 34.5 | 34.75 | 32.96 | 33.9 | -0.47% | 199,603 | 669,034,249 |
| 2024-11-22 | 35.81 | 36.3 | 34.04 | 34.06 | -5.28% | 244,269 | 859,171,653 |
| 2024-11-21 | 36.12 | 36.49 | 35.4 | 35.96 | -0.88% | 205,116 | 740,021,551 |
| 2024-11-20 | 35.98 | 36.65 | 35.46 | 36.28 | +0.83% | 227,502 | 821,410,658 |
| 2024-11-19 | 34.5 | 36.13 | 34.5 | 35.98 | +5.54% | 277,730 | 977,797,572 |
| 2024-11-18 | 36.28 | 36.85 | 33.7 | 34.09 | -6.55% | 349,269 | 1,212,935,339 |
| 2024-11-15 | 38.06 | 38.54 | 36.37 | 36.48 | -4.43% | 297,174 | 1,118,087,508 |
| 2024-11-14 | 39.65 | 39.98 | 38.02 | 38.17 | -4.77% | 275,760 | 1,074,235,364 |
| 2024-11-13 | 39.87 | 40.28 | 38.89 | 40.08 | -0.47% | 293,082 | 1,160,412,292 |
| 2024-11-12 | 42.3 | 42.38 | 39.4 | 40.27 | -4.12% | 509,224 | 2,084,319,985 |
| 2024-11-11 | 39.82 | 42.28 | 39.8 | 42 | +6.17% | 658,014 | 2,729,685,585 |
| 2024-11-08 | 39.87 | 40.78 | 39.15 | 39.56 | +1.05% | 579,589 | 2,320,677,179 |
| 2024-11-07 | 38.01 | 39.75 | 37.9 | 39.15 | +1.79% | 386,998 | 1,503,906,399 |
| 2024-11-06 | 38.87 | 39.5 | 38 | 38.46 | -1.13% | 507,083 | 1,970,536,769 |
| 2024-11-05 | 37.41 | 39.38 | 37.1 | 38.9 | +4.01% | 468,461 | 1,811,193,774 |
| 2024-11-04 | 36.03 | 37.4 | 36.01 | 37.4 | +2.24% | 284,512 | 1,052,231,500 |
| 2024-11-01 | 39.5 | 39.5 | 36.45 | 36.58 | -8.3% | 557,984 | 2,099,618,398 |
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：