股票概览
35
+6.29%
+2.07
32.95
开盘价
35.53
最高价
32.95
最低价
29,951
成交量
数据更新至: 2024-11-29
技术指标
32.88
MA5 (5日均线)
32.40
MA10 (10日均线)
32.93
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 | 32.95 | 35.53 | 32.95 | 35 | +6.29% | 29,951 | 103,507,441 |
| 2024-11-28 | 33.02 | 33.53 | 32.81 | 32.93 | +0.06% | 10,684 | 35,410,858 |
| 2024-11-27 | 32.11 | 32.91 | 31 | 32.91 | +3.23% | 13,815 | 44,330,450 |
| 2024-11-26 | 31.67 | 32.5 | 31.66 | 31.88 | +0.69% | 8,460 | 27,185,525 |
| 2024-11-25 | 30.83 | 31.77 | 30.61 | 31.66 | +2.73% | 6,808 | 21,358,060 |
| 2024-11-22 | 32.49 | 32.75 | 30.65 | 30.82 | -5.55% | 10,731 | 34,092,555 |
| 2024-11-21 | 32.51 | 33.4 | 32.1 | 32.63 | +0.46% | 9,593 | 31,295,790 |
| 2024-11-20 | 32.27 | 32.62 | 31.7 | 32.48 | +1.09% | 7,979 | 25,719,515 |
| 2024-11-19 | 31.72 | 32.23 | 31.23 | 32.13 | +1.84% | 7,000 | 22,241,309 |
| 2024-11-18 | 33 | 33.73 | 31.4 | 31.55 | -4.39% | 11,165 | 35,924,563 |
| 2024-11-15 | 33.49 | 34.09 | 32.98 | 33 | -1.52% | 10,325 | 34,732,034 |
| 2024-11-14 | 35.01 | 35.01 | 33.48 | 33.51 | -5.61% | 16,566 | 56,710,340 |
| 2024-11-13 | 34.88 | 35.8 | 34.35 | 35.5 | +4.11% | 31,206 | 109,852,448 |
| 2024-11-12 | 34.32 | 34.93 | 33.69 | 34.1 | -0.7% | 17,581 | 60,478,270 |
| 2024-11-11 | 34.52 | 34.7 | 33.5 | 34.34 | -1.66% | 22,913 | 77,741,420 |
| 2024-11-08 | 35.7 | 36.25 | 34.22 | 34.92 | -0.23% | 33,692 | 117,780,590 |
| 2024-11-07 | 31.5 | 35.4 | 31.5 | 35 | +9.92% | 39,889 | 135,783,859 |
| 2024-11-06 | 31.52 | 32.23 | 31.41 | 31.84 | +1.24% | 10,806 | 34,381,491 |
| 2024-11-05 | 30.97 | 31.55 | 30.69 | 31.45 | +1.62% | 10,842 | 33,929,434 |
| 2024-11-04 | 30.38 | 31.08 | 30.09 | 30.95 | +1.24% | 11,767 | 36,049,494 |
| 2024-11-01 | 30.91 | 31.69 | 30.32 | 30.57 | -1.13% | 11,729 | 36,163,966 |
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：