股票概览
34.2
+1.97%
+0.66
33.62
开盘价
34.63
最高价
33.6
最低价
99,661
成交量
数据更新至: 2024-11-29
技术指标
33.55
MA5 (5日均线)
33.91
MA10 (10日均线)
34.78
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 | 33.62 | 34.63 | 33.6 | 34.2 | +1.97% | 99,661 | 340,476,115 |
| 2024-11-28 | 33.56 | 33.93 | 33.43 | 33.54 | -0.53% | 52,536 | 176,731,511 |
| 2024-11-27 | 33.3 | 33.74 | 32.85 | 33.72 | +1.6% | 59,630 | 198,767,679 |
| 2024-11-26 | 33.1 | 33.7 | 32.93 | 33.19 | +0.27% | 52,596 | 175,446,094 |
| 2024-11-25 | 33.35 | 33.55 | 32.76 | 33.1 | -0.03% | 73,091 | 242,342,285 |
| 2024-11-22 | 34.34 | 34.5 | 33.11 | 33.11 | -3.97% | 88,954 | 300,330,366 |
| 2024-11-21 | 34.76 | 34.83 | 34.27 | 34.48 | -1.03% | 62,748 | 216,565,881 |
| 2024-11-20 | 34.54 | 35.13 | 34.32 | 34.84 | +0.61% | 80,009 | 277,632,367 |
| 2024-11-19 | 34.43 | 34.68 | 33.69 | 34.63 | +1.08% | 80,282 | 274,805,497 |
| 2024-11-18 | 34.85 | 35.17 | 34.03 | 34.26 | -0.84% | 99,274 | 344,146,588 |
| 2024-11-15 | 35.59 | 35.76 | 34.5 | 34.55 | -2.37% | 96,330 | 338,264,574 |
| 2024-11-14 | 36.4 | 36.45 | 35.29 | 35.39 | -2.85% | 95,640 | 343,218,744 |
| 2024-11-13 | 36.25 | 36.88 | 35.91 | 36.43 | -0.36% | 107,333 | 389,538,039 |
| 2024-11-12 | 36.94 | 37.76 | 36.29 | 36.56 | -1.03% | 168,820 | 627,722,472 |
| 2024-11-11 | 36.8 | 36.95 | 35.8 | 36.94 | -0.94% | 214,624 | 781,336,885 |
| 2024-11-08 | 38.52 | 38.99 | 37.11 | 37.29 | -1.3% | 314,904 | 1,187,098,422 |
| 2024-11-07 | 34.36 | 37.78 | 34.35 | 37.78 | +10.08% | 399,063 | 1,467,757,671 |
| 2024-11-06 | 34.2 | 34.76 | 33.75 | 34.32 | +0.29% | 164,815 | 564,496,985 |
| 2024-11-05 | 33.5 | 34.56 | 32.91 | 34.22 | +3.41% | 179,862 | 611,044,547 |
| 2024-11-04 | 32.45 | 33.24 | 32.25 | 33.09 | +2.83% | 91,925 | 300,857,575 |
| 2024-11-01 | 32.23 | 32.84 | 32.17 | 32.18 | -1.02% | 114,090 | 370,536,821 |
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：