股票概览
34.3
+0.85%
+0.29
34.09
开盘价
35.47
最高价
33.9
最低价
38,482
成交量
数据更新至: 2024-11-29
技术指标
34.55
MA5 (5日均线)
35.13
MA10 (10日均线)
36.72
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 | 34.09 | 35.47 | 33.9 | 34.3 | +0.85% | 38,482 | 133,350,021 |
| 2024-11-28 | 35.15 | 35.23 | 33.68 | 34.01 | -3.16% | 41,395 | 141,666,341 |
| 2024-11-27 | 34.55 | 35.23 | 33.63 | 35.12 | +1.77% | 33,177 | 114,394,412 |
| 2024-11-26 | 34.65 | 36.25 | 34.4 | 34.51 | -0.8% | 30,299 | 106,970,489 |
| 2024-11-25 | 34.36 | 35.48 | 34.19 | 34.79 | +1.05% | 28,289 | 98,533,295 |
| 2024-11-22 | 36.35 | 36.35 | 34.32 | 34.43 | -5.1% | 38,192 | 134,264,069 |
| 2024-11-21 | 36.99 | 37.9 | 35.92 | 36.28 | -2.53% | 48,297 | 177,848,680 |
| 2024-11-20 | 35.39 | 37.36 | 35.16 | 37.22 | +4.96% | 60,470 | 219,672,447 |
| 2024-11-19 | 35.57 | 36.1 | 34.72 | 35.46 | +0.85% | 35,110 | 124,072,395 |
| 2024-11-18 | 36.45 | 36.85 | 35 | 35.16 | -3.35% | 43,356 | 155,228,926 |
| 2024-11-15 | 37.46 | 38 | 36.32 | 36.38 | -1.94% | 57,265 | 211,720,584 |
| 2024-11-14 | 38.6 | 38.8 | 37 | 37.1 | -3.94% | 62,744 | 237,200,247 |
| 2024-11-13 | 39.52 | 40.24 | 37.66 | 38.62 | -3.64% | 72,198 | 278,106,171 |
| 2024-11-12 | 40.28 | 41.85 | 39.57 | 40.08 | -1.43% | 62,683 | 255,673,935 |
| 2024-11-11 | 39.06 | 41.42 | 38.82 | 40.66 | +2.99% | 55,309 | 222,941,649 |
| 2024-11-08 | 38.84 | 41.13 | 38.83 | 39.48 | +2.07% | 75,672 | 303,481,058 |
| 2024-11-07 | 36.7 | 38.91 | 36.35 | 38.68 | +4.4% | 48,342 | 182,821,644 |
| 2024-11-06 | 38.01 | 38.57 | 36.68 | 37.05 | -3.01% | 39,295 | 147,930,533 |
| 2024-11-05 | 36.88 | 38.99 | 36.35 | 38.2 | +3.35% | 56,877 | 215,870,677 |
| 2024-11-04 | 35.81 | 37.39 | 35.65 | 36.96 | +3.21% | 45,497 | 167,058,326 |
| 2024-11-01 | 35.5 | 36.8 | 35.25 | 35.81 | +0.59% | 40,101 | 144,556,627 |
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：