股票概览
34.97
-0.65%
-0.23
35.08
开盘价
35.56
最高价
34.79
最低价
43,153
成交量
数据更新至: 2024-11-29
技术指标
34.77
MA5 (5日均线)
34.61
MA10 (10日均线)
33.86
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 | 35.08 | 35.56 | 34.79 | 34.97 | -0.65% | 43,153 | 151,657,012 |
| 2024-11-28 | 35.1 | 35.77 | 34.71 | 35.2 | +0.28% | 45,322 | 160,190,043 |
| 2024-11-27 | 33.76 | 35.13 | 33.44 | 35.1 | +3.72% | 54,317 | 187,518,927 |
| 2024-11-26 | 34.45 | 35.07 | 33.83 | 33.84 | -2.53% | 34,192 | 117,522,883 |
| 2024-11-25 | 33.99 | 35.26 | 33.99 | 34.72 | +2.42% | 69,843 | 242,262,308 |
| 2024-11-22 | 35.19 | 35.97 | 33.78 | 33.9 | -3.72% | 72,198 | 249,481,628 |
| 2024-11-21 | 35.45 | 35.65 | 34.71 | 35.21 | -0.62% | 46,708 | 164,063,498 |
| 2024-11-20 | 34.01 | 35.44 | 33.95 | 35.43 | +3.32% | 92,150 | 320,965,158 |
| 2024-11-19 | 33.4 | 34.41 | 33.09 | 34.29 | +2.66% | 78,633 | 268,006,345 |
| 2024-11-18 | 32.14 | 33.99 | 32.1 | 33.4 | +3.89% | 86,157 | 287,643,663 |
| 2024-11-15 | 32.05 | 32.35 | 31.86 | 32.15 | +0.16% | 49,210 | 158,065,744 |
| 2024-11-14 | 33.04 | 33.16 | 32.01 | 32.1 | -2.13% | 33,842 | 110,210,866 |
| 2024-11-13 | 32.8 | 33.26 | 32.32 | 32.8 | -0.85% | 36,519 | 119,707,402 |
| 2024-11-12 | 33.29 | 33.98 | 32.77 | 33.08 | -0.54% | 67,005 | 224,242,434 |
| 2024-11-11 | 32.84 | 33.42 | 32.71 | 33.26 | +0.15% | 47,786 | 158,105,975 |
| 2024-11-08 | 34 | 34.2 | 33.19 | 33.21 | -1.45% | 65,112 | 219,277,792 |
| 2024-11-07 | 33 | 33.86 | 32.7 | 33.7 | +1.32% | 60,641 | 203,347,935 |
| 2024-11-06 | 33.66 | 33.74 | 32.75 | 33.26 | -1.57% | 80,093 | 266,092,731 |
| 2024-11-05 | 33.4 | 34.17 | 33.02 | 33.79 | -0.15% | 104,020 | 350,543,479 |
| 2024-11-04 | 32.35 | 33.85 | 32.2 | 33.84 | +6.18% | 114,717 | 380,119,998 |
| 2024-11-01 | 31.25 | 32.5 | 30.93 | 31.87 | +2.18% | 87,799 | 279,893,670 |
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：