股票概览
35.91
+1.21%
+0.43
35.3
开盘价
37
最高价
34.97
最低价
401,196
成交量
数据更新至: 2024-11-29
技术指标
35.24
MA5 (5日均线)
35.50
MA10 (10日均线)
38.12
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 | 35.3 | 37 | 34.97 | 35.91 | +1.21% | 401,196 | 1,442,695,350 |
| 2024-11-28 | 35.5 | 36.6 | 34.91 | 35.48 | -0.2% | 405,833 | 1,458,909,995 |
| 2024-11-27 | 34.36 | 35.69 | 33.68 | 35.55 | +2.75% | 302,679 | 1,052,203,304 |
| 2024-11-26 | 34.29 | 35.47 | 34.21 | 34.6 | -0.14% | 238,350 | 829,302,825 |
| 2024-11-25 | 34.61 | 34.91 | 33.55 | 34.65 | +0.84% | 259,235 | 884,789,448 |
| 2024-11-22 | 36.27 | 36.75 | 34.36 | 34.36 | -5.58% | 291,292 | 1,038,747,686 |
| 2024-11-21 | 36.27 | 36.96 | 36.04 | 36.39 | -0.66% | 261,599 | 955,231,712 |
| 2024-11-20 | 36.01 | 36.77 | 35.78 | 36.63 | +0.91% | 264,460 | 961,818,823 |
| 2024-11-19 | 35.3 | 36.39 | 35 | 36.3 | +3.27% | 291,998 | 1,042,803,024 |
| 2024-11-18 | 36.51 | 37.09 | 34.72 | 35.15 | -4.48% | 386,009 | 1,370,767,869 |
| 2024-11-15 | 39 | 39.71 | 36.8 | 36.8 | -6.46% | 431,786 | 1,643,333,535 |
| 2024-11-14 | 40.91 | 41 | 39.27 | 39.34 | -3.96% | 292,295 | 1,170,326,241 |
| 2024-11-13 | 40.43 | 41 | 39.51 | 40.96 | -0.07% | 379,139 | 1,527,579,627 |
| 2024-11-12 | 41.42 | 42.85 | 40.58 | 40.99 | -1.96% | 528,311 | 2,199,505,592 |
| 2024-11-11 | 41.33 | 42.9 | 41.21 | 41.81 | +0.92% | 606,648 | 2,550,186,764 |
| 2024-11-08 | 43.4 | 44.33 | 41.38 | 41.43 | -1.52% | 700,408 | 3,005,425,699 |
| 2024-11-07 | 41 | 42.55 | 40.73 | 42.07 | +0.05% | 553,610 | 2,299,043,333 |
| 2024-11-06 | 41.57 | 43.9 | 40.68 | 42.05 | +0.17% | 829,095 | 3,489,838,432 |
| 2024-11-05 | 39.74 | 42.5 | 39.5 | 41.98 | +5.16% | 703,734 | 2,909,191,241 |
| 2024-11-04 | 38.42 | 40.46 | 38.42 | 39.92 | +0.83% | 430,186 | 1,709,922,555 |
| 2024-11-01 | 43 | 43.76 | 39.49 | 39.59 | -11.41% | 873,839 | 3,591,321,162 |
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：