股票概览
32.8
+0.64%
+0.21
32.6
开盘价
32.99
最高价
32.2
最低价
3,448
成交量
数据更新至: 2024-11-29
技术指标
32.36
MA5 (5日均线)
32.75
MA10 (10日均线)
33.04
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 | 32.6 | 32.99 | 32.2 | 32.8 | +0.64% | 3,448 | 11,255,278 |
| 2024-11-28 | 32 | 33.11 | 32 | 32.59 | +1.37% | 3,480 | 11,375,662 |
| 2024-11-27 | 31.85 | 32.16 | 30.93 | 32.15 | +0.59% | 3,327 | 10,491,577 |
| 2024-11-26 | 32.46 | 32.46 | 31.91 | 31.96 | -1.02% | 1,828 | 5,877,338 |
| 2024-11-25 | 32.5 | 32.55 | 31.59 | 32.29 | -0.28% | 3,154 | 10,121,144 |
| 2024-11-22 | 33.64 | 33.7 | 32.32 | 32.38 | -3.63% | 4,914 | 16,193,567 |
| 2024-11-21 | 33.69 | 34 | 33.3 | 33.6 | -0.3% | 3,505 | 11,777,254 |
| 2024-11-20 | 33.11 | 33.88 | 33.04 | 33.7 | +1.35% | 3,708 | 12,456,529 |
| 2024-11-19 | 32.94 | 33.49 | 32.45 | 33.25 | +1.4% | 3,586 | 11,808,424 |
| 2024-11-18 | 34.23 | 34.52 | 32.7 | 32.79 | -4.21% | 6,459 | 21,530,674 |
| 2024-11-15 | 33.95 | 35.33 | 33.93 | 34.23 | +0.88% | 8,243 | 28,665,995 |
| 2024-11-14 | 33.3 | 35.5 | 33.08 | 33.93 | +1.34% | 6,364 | 21,784,943 |
| 2024-11-13 | 33 | 33.48 | 32.65 | 33.48 | +0.66% | 5,669 | 18,728,789 |
| 2024-11-12 | 34.94 | 34.94 | 33 | 33.26 | -3.59% | 7,140 | 24,173,399 |
| 2024-11-11 | 33.26 | 34.5 | 33.07 | 34.5 | +3.17% | 6,834 | 23,166,325 |
| 2024-11-08 | 33.75 | 34.35 | 33.23 | 33.44 | -0.48% | 6,301 | 21,251,135 |
| 2024-11-07 | 33.11 | 33.68 | 33 | 33.6 | 0% | 5,702 | 19,036,984 |
| 2024-11-06 | 32.55 | 35.35 | 32.55 | 33.6 | +3.93% | 9,439 | 31,941,839 |
| 2024-11-05 | 31.17 | 32.4 | 31.17 | 32.33 | +4.26% | 5,948 | 19,050,783 |
| 2024-11-04 | 30.43 | 31.35 | 30.24 | 31.01 | +2.38% | 3,905 | 12,095,812 |
| 2024-11-01 | 31.46 | 31.98 | 30.19 | 30.29 | -4.51% | 6,666 | 20,601,090 |
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：