股票概览
35.18
+1.94%
+0.67
34.5
开盘价
35.55
最高价
34.3
最低价
57,084
成交量
数据更新至: 2024-11-29
技术指标
34.36
MA5 (5日均线)
34.06
MA10 (10日均线)
34.80
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 | 34.5 | 35.55 | 34.3 | 35.18 | +1.94% | 57,084 | 199,827,052 |
| 2024-11-28 | 34.77 | 35.88 | 34.39 | 34.51 | +0.38% | 50,685 | 177,832,734 |
| 2024-11-27 | 33.32 | 34.4 | 32.51 | 34.38 | +1.87% | 39,263 | 131,342,725 |
| 2024-11-26 | 34.12 | 34.99 | 33.67 | 33.75 | -0.71% | 40,735 | 139,755,576 |
| 2024-11-25 | 33.72 | 34.65 | 32.52 | 33.99 | +1.13% | 46,506 | 154,913,785 |
| 2024-11-22 | 34.69 | 37.25 | 33.6 | 33.61 | -3.11% | 79,532 | 282,864,273 |
| 2024-11-21 | 34.34 | 35.51 | 34.04 | 34.69 | 0% | 46,219 | 160,425,888 |
| 2024-11-20 | 33.32 | 35.17 | 32.86 | 34.69 | +4.17% | 58,296 | 200,089,855 |
| 2024-11-19 | 32.82 | 33.3 | 31.94 | 33.3 | +2.46% | 36,319 | 118,516,200 |
| 2024-11-18 | 35 | 35.5 | 32.14 | 32.5 | -6.98% | 61,734 | 203,992,135 |
| 2024-11-15 | 35.94 | 37.45 | 34.5 | 34.94 | -3.21% | 73,866 | 268,922,525 |
| 2024-11-14 | 36.92 | 37.79 | 35.9 | 36.1 | -3.14% | 60,531 | 222,715,921 |
| 2024-11-13 | 35.92 | 38.23 | 35.56 | 37.27 | +2.7% | 90,286 | 335,395,033 |
| 2024-11-12 | 37.2 | 38.15 | 35.82 | 36.29 | -1.49% | 83,470 | 308,160,602 |
| 2024-11-11 | 35.03 | 37.16 | 35.03 | 36.84 | +4.13% | 79,149 | 288,195,397 |
| 2024-11-08 | 35.8 | 36.76 | 35.3 | 35.38 | -0.11% | 70,869 | 255,205,734 |
| 2024-11-07 | 34.06 | 35.45 | 34.05 | 35.42 | +2.02% | 46,976 | 164,174,853 |
| 2024-11-06 | 34.6 | 35.57 | 34.33 | 34.72 | -0.09% | 58,542 | 205,088,513 |
| 2024-11-05 | 34.1 | 34.84 | 33.88 | 34.75 | +3.18% | 51,436 | 177,471,343 |
| 2024-11-04 | 32.94 | 33.79 | 32.94 | 33.68 | +2.25% | 37,718 | 126,363,471 |
| 2024-11-01 | 35.86 | 35.86 | 32.91 | 32.94 | -9.03% | 86,177 | 293,362,491 |
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：