股票概览
35.13
+2.27%
+0.78
34.08
开盘价
35.6
最高价
34.08
最低价
99,208
成交量
数据更新至: 2024-11-29
技术指标
34.54
MA5 (5日均线)
34.98
MA10 (10日均线)
36.54
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 | 34.08 | 35.6 | 34.08 | 35.13 | +2.27% | 99,208 | 347,905,252 |
| 2024-11-28 | 34.5 | 35.72 | 34.06 | 34.35 | -1.32% | 97,897 | 339,736,504 |
| 2024-11-27 | 35.9 | 36.66 | 32.69 | 34.81 | +1.04% | 106,704 | 363,648,351 |
| 2024-11-26 | 33.92 | 36.02 | 33.92 | 34.45 | +1.5% | 102,732 | 359,255,971 |
| 2024-11-25 | 34.27 | 34.83 | 32.99 | 33.94 | -1.05% | 70,246 | 237,195,260 |
| 2024-11-22 | 36.8 | 37 | 34.3 | 34.3 | -7.22% | 90,000 | 321,763,334 |
| 2024-11-21 | 35.81 | 37.58 | 35.75 | 36.97 | +1.99% | 98,299 | 363,344,181 |
| 2024-11-20 | 35.35 | 37.08 | 35.2 | 36.25 | +1.09% | 90,902 | 330,061,980 |
| 2024-11-19 | 34.5 | 35.86 | 34 | 35.86 | +6.22% | 94,129 | 327,707,345 |
| 2024-11-18 | 35.41 | 35.99 | 33.25 | 33.76 | -3.98% | 87,881 | 299,523,453 |
| 2024-11-15 | 37.18 | 37.9 | 35.16 | 35.16 | -6.24% | 104,789 | 383,627,146 |
| 2024-11-14 | 39.17 | 40.15 | 37.5 | 37.5 | -5.18% | 106,862 | 411,479,881 |
| 2024-11-13 | 38.77 | 39.66 | 37.56 | 39.55 | +1.67% | 121,250 | 468,540,396 |
| 2024-11-12 | 40 | 40.72 | 38.51 | 38.9 | -1.94% | 167,570 | 662,055,321 |
| 2024-11-11 | 38.28 | 39.7 | 37.62 | 39.67 | +2.72% | 142,502 | 557,298,952 |
| 2024-11-08 | 38.64 | 39.77 | 38.57 | 38.62 | +0.34% | 135,096 | 529,071,201 |
| 2024-11-07 | 37.99 | 38.79 | 37.25 | 38.49 | +0.16% | 126,786 | 482,276,558 |
| 2024-11-06 | 38.38 | 39.88 | 37.9 | 38.43 | +1.43% | 174,373 | 678,159,043 |
| 2024-11-05 | 36.84 | 38.89 | 36.45 | 37.89 | +2.96% | 126,950 | 478,641,029 |
| 2024-11-04 | 35.28 | 36.82 | 35.03 | 36.8 | +3.78% | 94,503 | 343,248,982 |
| 2024-11-01 | 39.03 | 39.68 | 35.4 | 35.46 | -10.84% | 189,510 | 697,066,224 |
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：