股票概览
31.69
+0.99%
+0.31
31.4
开盘价
32.15
最高价
30.25
最低价
487,346
成交量
数据更新至: 2024-11-29
技术指标
32.89
MA5 (5日均线)
34.03
MA10 (10日均线)
36.90
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 | 31.4 | 32.15 | 30.25 | 31.69 | +0.99% | 487,346 | 1,521,373,849 |
| 2024-11-28 | 33 | 33.17 | 31.37 | 31.38 | -5.4% | 478,986 | 1,531,703,029 |
| 2024-11-27 | 33.51 | 34.15 | 31.5 | 33.17 | -4.55% | 572,178 | 1,852,137,520 |
| 2024-11-26 | 36 | 38.35 | 34.68 | 34.75 | +3.82% | 723,911 | 2,615,027,056 |
| 2024-11-25 | 34.77 | 34.99 | 32.07 | 33.47 | -3.21% | 479,214 | 1,575,025,868 |
| 2024-11-22 | 34.57 | 36.77 | 34.25 | 34.58 | -0.92% | 568,093 | 2,016,690,113 |
| 2024-11-21 | 35.78 | 36.99 | 34.68 | 34.9 | -2.84% | 490,562 | 1,753,458,053 |
| 2024-11-20 | 35.6 | 36.49 | 34.95 | 35.92 | 0% | 459,310 | 1,645,116,011 |
| 2024-11-19 | 34.5 | 36.3 | 34.21 | 35.92 | +4.09% | 482,807 | 1,704,364,648 |
| 2024-11-18 | 39.73 | 39.88 | 33.88 | 34.51 | -11.17% | 645,828 | 2,329,097,300 |
| 2024-11-15 | 40.5 | 41.98 | 38.3 | 38.85 | -3.86% | 512,497 | 2,087,973,486 |
| 2024-11-14 | 40.16 | 41.33 | 39.6 | 40.41 | -0.15% | 402,144 | 1,626,790,883 |
| 2024-11-13 | 42.45 | 42.56 | 39.5 | 40.47 | -6.6% | 601,936 | 2,468,625,208 |
| 2024-11-12 | 41.89 | 45.16 | 41.05 | 43.33 | +3.46% | 864,993 | 3,751,961,447 |
| 2024-11-11 | 40.2 | 44.04 | 40.05 | 41.88 | +0.41% | 834,780 | 3,502,300,015 |
| 2024-11-08 | 39 | 44.4 | 38.6 | 41.71 | +8.9% | 1,119,237 | 4,556,813,528 |
| 2024-11-07 | 37.4 | 38.48 | 36.85 | 38.3 | -0.52% | 548,281 | 2,067,607,603 |
| 2024-11-06 | 37.9 | 40 | 36.88 | 38.5 | +1.72% | 909,416 | 3,492,674,972 |
| 2024-11-05 | 37.5 | 38.48 | 36.58 | 37.85 | +3.7% | 853,509 | 3,198,603,068 |
| 2024-11-04 | 34.91 | 37.3 | 34.9 | 36.5 | +7.64% | 715,089 | 2,586,266,940 |
| 2024-11-01 | 35.9 | 36.09 | 33.21 | 33.91 | -8.35% | 717,114 | 2,473,404,104 |
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：