股票概览
35.43
+2.55%
+0.88
35
开盘价
36
最高价
34.56
最低价
22,607
成交量
数据更新至: 2024-11-29
技术指标
35.23
MA5 (5日均线)
36.12
MA10 (10日均线)
37.75
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 | 36 | 34.56 | 35.43 | +2.55% | 22,607 | 79,925,575 |
| 2024-11-28 | 35.1 | 35.29 | 34.5 | 34.55 | -1.99% | 14,085 | 49,184,781 |
| 2024-11-27 | 35.01 | 35.28 | 33.75 | 35.25 | +0.31% | 23,443 | 80,336,636 |
| 2024-11-26 | 35.34 | 36.08 | 34.9 | 35.14 | -1.84% | 12,374 | 43,730,976 |
| 2024-11-25 | 35.05 | 35.8 | 34.75 | 35.8 | +2.2% | 14,582 | 51,556,919 |
| 2024-11-22 | 36.99 | 37.49 | 35 | 35.03 | -5.35% | 23,200 | 84,078,445 |
| 2024-11-21 | 37.63 | 38.16 | 36.47 | 37.01 | -2.73% | 25,705 | 95,678,937 |
| 2024-11-20 | 37.5 | 38.26 | 37.48 | 38.05 | -0.5% | 25,888 | 98,106,613 |
| 2024-11-19 | 37.06 | 38.98 | 36.8 | 38.24 | +4.31% | 26,908 | 101,663,880 |
| 2024-11-18 | 38.5 | 38.85 | 36 | 36.66 | -5.27% | 31,369 | 116,207,552 |
| 2024-11-15 | 40.29 | 41.21 | 38.7 | 38.7 | -5.61% | 49,809 | 198,384,817 |
| 2024-11-14 | 41 | 44.19 | 40.41 | 41 | -0.24% | 74,901 | 315,573,634 |
| 2024-11-13 | 40.69 | 42.55 | 39.2 | 41.1 | +3.74% | 79,461 | 325,095,181 |
| 2024-11-12 | 41 | 41.59 | 39 | 39.62 | -2.77% | 39,034 | 157,021,954 |
| 2024-11-11 | 38.8 | 41 | 38.54 | 40.75 | +4.06% | 45,779 | 183,055,629 |
| 2024-11-08 | 40 | 40.55 | 38.81 | 39.16 | +0.41% | 46,558 | 184,543,124 |
| 2024-11-07 | 38.73 | 39.39 | 38.15 | 39 | 0% | 38,613 | 149,421,533 |
| 2024-11-06 | 40.3 | 41.1 | 38.77 | 39 | +1.17% | 74,185 | 297,691,604 |
| 2024-11-05 | 36.98 | 38.88 | 36.74 | 38.55 | +4.39% | 35,553 | 135,720,982 |
| 2024-11-04 | 35.32 | 37.41 | 35.15 | 36.93 | +4.17% | 22,351 | 82,267,217 |
| 2024-11-01 | 38 | 38.78 | 35.37 | 35.45 | -7.34% | 40,598 | 148,356,563 |
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：