股票概览
33.7
+4.69%
+1.51
32.48
开盘价
34.11
最高价
32.28
最低价
39,822
成交量
数据更新至: 2024-11-29
技术指标
32.05
MA5 (5日均线)
31.84
MA10 (10日均线)
33.37
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 | 32.48 | 34.11 | 32.28 | 33.7 | +4.69% | 39,822 | 133,362,914 |
| 2024-11-28 | 31.84 | 32.49 | 31.42 | 32.19 | +1.26% | 20,253 | 65,107,227 |
| 2024-11-27 | 31.2 | 31.79 | 30.5 | 31.79 | +1.24% | 15,587 | 48,525,988 |
| 2024-11-26 | 31.17 | 32.1 | 30.84 | 31.4 | +0.74% | 16,456 | 51,787,220 |
| 2024-11-25 | 30.25 | 31.22 | 30.14 | 31.17 | +3.04% | 17,448 | 53,671,053 |
| 2024-11-22 | 32.05 | 32.05 | 30.15 | 30.25 | -6.35% | 25,905 | 80,655,355 |
| 2024-11-21 | 32.09 | 32.87 | 31.48 | 32.3 | +0.56% | 27,824 | 89,492,084 |
| 2024-11-20 | 31.8 | 32.26 | 31.36 | 32.12 | +0.47% | 20,457 | 65,092,481 |
| 2024-11-19 | 31.55 | 31.97 | 31.21 | 31.97 | +1.49% | 15,581 | 49,244,624 |
| 2024-11-18 | 32.29 | 32.98 | 31.22 | 31.5 | -2.9% | 27,531 | 88,263,275 |
| 2024-11-15 | 34 | 34 | 32.4 | 32.44 | -3.88% | 27,319 | 90,760,375 |
| 2024-11-14 | 35.7 | 35.7 | 33.58 | 33.75 | -4.71% | 29,073 | 99,810,597 |
| 2024-11-13 | 34.59 | 35.79 | 34.48 | 35.42 | +1.61% | 28,105 | 99,165,118 |
| 2024-11-12 | 35.17 | 36.2 | 34.44 | 34.86 | -0.88% | 32,384 | 114,153,020 |
| 2024-11-11 | 35.5 | 35.73 | 34.31 | 35.17 | -4.61% | 52,861 | 184,828,807 |
| 2024-11-08 | 36.46 | 37.55 | 35.5 | 36.87 | -0.94% | 66,542 | 241,523,927 |
| 2024-11-07 | 34.73 | 39.99 | 34.12 | 37.22 | +7.42% | 88,718 | 330,523,286 |
| 2024-11-06 | 34.43 | 35.25 | 33.3 | 34.65 | 0% | 56,807 | 194,389,937 |
| 2024-11-05 | 33.85 | 34.68 | 33.01 | 34.65 | +1.97% | 67,601 | 229,035,658 |
| 2024-11-04 | 32.8 | 35 | 32.49 | 33.98 | +4.49% | 80,459 | 274,909,845 |
| 2024-11-01 | 29.51 | 35.25 | 29.41 | 32.52 | +9.02% | 66,967 | 214,179,565 |
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：