股票概览
33.64
+3.7%
+1.2
32.41
开盘价
34.4
最高价
32.1
最低价
68,743
成交量
数据更新至: 2024-11-29
技术指标
33.93
MA5 (5日均线)
34.44
MA10 (10日均线)
34.24
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 | 32.41 | 34.4 | 32.1 | 33.64 | +3.7% | 68,743 | 229,125,930 |
| 2024-11-28 | 33.21 | 33.49 | 32.38 | 32.44 | -2.32% | 50,681 | 166,447,683 |
| 2024-11-27 | 33.51 | 33.51 | 32 | 33.21 | -1.19% | 57,629 | 188,583,874 |
| 2024-11-26 | 35.75 | 36.36 | 33.1 | 33.61 | -8.57% | 89,345 | 309,358,314 |
| 2024-11-25 | 36 | 38 | 34.67 | 36.76 | -5.74% | 114,608 | 414,722,196 |
| 2024-11-22 | 36.1 | 42.98 | 35.5 | 39 | +7.35% | 179,575 | 690,432,523 |
| 2024-11-21 | 35 | 37.58 | 35 | 36.33 | +3.86% | 109,127 | 397,963,282 |
| 2024-11-20 | 34.78 | 35.57 | 34.3 | 34.98 | +5.14% | 77,311 | 270,524,298 |
| 2024-11-19 | 31.49 | 33.86 | 31.39 | 33.27 | +6.7% | 41,772 | 136,374,446 |
| 2024-11-18 | 32.33 | 32.73 | 30.69 | 31.18 | -3.44% | 28,203 | 88,429,516 |
| 2024-11-15 | 32.82 | 33.66 | 32.18 | 32.29 | -2.3% | 30,120 | 99,572,829 |
| 2024-11-14 | 34.24 | 34.68 | 32.99 | 33.05 | -4.73% | 36,322 | 122,248,708 |
| 2024-11-13 | 34.03 | 34.95 | 33.8 | 34.69 | +0.93% | 34,149 | 117,836,382 |
| 2024-11-12 | 35.3 | 35.9 | 34.14 | 34.37 | -3.56% | 48,391 | 169,816,484 |
| 2024-11-11 | 35.98 | 35.98 | 34.91 | 35.64 | +1.45% | 60,958 | 216,156,147 |
| 2024-11-08 | 34.02 | 35.98 | 34.02 | 35.13 | +3.45% | 76,914 | 268,485,986 |
| 2024-11-07 | 33.81 | 34.36 | 33.13 | 33.96 | -0.53% | 47,745 | 160,940,731 |
| 2024-11-06 | 35 | 35.43 | 33.99 | 34.14 | -0.52% | 58,810 | 204,073,123 |
| 2024-11-05 | 33.04 | 34.69 | 33 | 34.32 | +4.6% | 58,396 | 199,265,732 |
| 2024-11-04 | 31.98 | 32.92 | 31.38 | 32.81 | +2.79% | 31,513 | 102,166,161 |
| 2024-11-01 | 34.49 | 35.07 | 31.85 | 31.92 | -8.01% | 58,020 | 191,104,837 |
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：