股票概览
35.55
+2.66%
+0.92
34.65
开盘价
35.85
最高价
34.39
最低价
52,851
成交量
数据更新至: 2024-11-29
技术指标
34.98
MA5 (5日均线)
35.31
MA10 (10日均线)
36.92
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 | 34.65 | 35.85 | 34.39 | 35.55 | +2.66% | 52,851 | 186,702,218 |
| 2024-11-28 | 35.2 | 35.36 | 34.54 | 34.63 | -1.73% | 34,998 | 122,135,693 |
| 2024-11-27 | 34.23 | 35.28 | 33.84 | 35.24 | +2.23% | 42,373 | 146,456,282 |
| 2024-11-26 | 34.71 | 35.6 | 34.3 | 34.47 | -1.6% | 39,075 | 136,330,076 |
| 2024-11-25 | 34.95 | 35.34 | 34.3 | 35.03 | +1.86% | 44,812 | 155,793,598 |
| 2024-11-22 | 36.1 | 36.3 | 34.36 | 34.39 | -5.39% | 61,539 | 216,912,849 |
| 2024-11-21 | 36.27 | 36.89 | 35.88 | 36.35 | -0.9% | 47,498 | 172,726,454 |
| 2024-11-20 | 35.8 | 37.09 | 35.69 | 36.68 | +1.92% | 62,301 | 227,742,579 |
| 2024-11-19 | 35 | 36.13 | 35 | 35.99 | +3.54% | 55,471 | 197,339,935 |
| 2024-11-18 | 36.05 | 36.5 | 34.53 | 34.76 | -4.24% | 80,180 | 283,039,616 |
| 2024-11-15 | 37.65 | 38.05 | 36.2 | 36.3 | -3.87% | 64,044 | 238,155,749 |
| 2024-11-14 | 38.86 | 39.32 | 37.65 | 37.76 | -4.24% | 79,388 | 305,537,975 |
| 2024-11-13 | 40 | 40.88 | 38.72 | 39.43 | -1.92% | 93,744 | 370,676,454 |
| 2024-11-12 | 40.5 | 41.7 | 39.62 | 40.2 | +0.02% | 153,123 | 624,664,815 |
| 2024-11-11 | 38.6 | 40.53 | 38.26 | 40.19 | +3.21% | 118,381 | 468,657,186 |
| 2024-11-08 | 40.27 | 40.53 | 38.76 | 38.94 | -1.42% | 134,942 | 533,688,888 |
| 2024-11-07 | 37.55 | 39.77 | 37.4 | 39.5 | +3.62% | 134,270 | 524,495,597 |
| 2024-11-06 | 37.99 | 39.23 | 37.72 | 38.12 | +0.29% | 118,641 | 455,681,100 |
| 2024-11-05 | 36.8 | 38.2 | 36.37 | 38.01 | +2.87% | 104,283 | 391,242,915 |
| 2024-11-04 | 35.76 | 37.54 | 35.65 | 36.95 | +3.33% | 79,742 | 292,846,657 |
| 2024-11-01 | 35.55 | 36.78 | 34.66 | 35.76 | -0.67% | 89,286 | 319,335,497 |
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：