股票概览
34.91
+0.26%
+0.09
34.79
开盘价
35.13
最高价
34.72
最低价
84,509
成交量
数据更新至: 2024-11-29
技术指标
34.70
MA5 (5日均线)
35.23
MA10 (10日均线)
35.69
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 | 34.79 | 35.13 | 34.72 | 34.91 | +0.26% | 84,509 | 295,229,353 |
| 2024-11-28 | 34.8 | 35.05 | 34.65 | 34.82 | +0.09% | 73,264 | 255,429,334 |
| 2024-11-27 | 34.55 | 34.8 | 34.31 | 34.79 | +0.69% | 85,995 | 297,119,201 |
| 2024-11-26 | 34.45 | 35.1 | 34.35 | 34.55 | +0.29% | 91,308 | 317,215,037 |
| 2024-11-25 | 34.61 | 35.39 | 34.12 | 34.45 | -1.06% | 132,558 | 460,577,887 |
| 2024-11-22 | 35.71 | 36 | 34.81 | 34.82 | -2.82% | 107,780 | 381,564,712 |
| 2024-11-21 | 36 | 36.17 | 35.6 | 35.83 | -0.53% | 75,640 | 270,743,968 |
| 2024-11-20 | 35.9 | 36.25 | 35.65 | 36.02 | +0.17% | 82,804 | 297,618,298 |
| 2024-11-19 | 36.28 | 36.37 | 35.47 | 35.96 | -0.61% | 125,596 | 451,012,887 |
| 2024-11-18 | 36.29 | 36.85 | 36.03 | 36.18 | -0.3% | 154,678 | 565,073,436 |
| 2024-11-15 | 35.98 | 36.97 | 35.9 | 36.29 | +0.78% | 146,889 | 535,301,482 |
| 2024-11-14 | 36.41 | 36.46 | 36 | 36.01 | -1.1% | 109,581 | 397,105,795 |
| 2024-11-13 | 36.24 | 36.76 | 36.15 | 36.41 | +0.17% | 111,731 | 407,170,970 |
| 2024-11-12 | 36.51 | 37.09 | 36.18 | 36.35 | -0.66% | 180,779 | 662,975,651 |
| 2024-11-11 | 36.3 | 36.75 | 36.17 | 36.59 | +0.16% | 123,965 | 451,921,155 |
| 2024-11-08 | 37.1 | 37.19 | 36.37 | 36.53 | -0.65% | 169,743 | 622,551,268 |
| 2024-11-07 | 35.5 | 36.78 | 35.46 | 36.77 | +2.94% | 210,152 | 763,519,723 |
| 2024-11-06 | 35.7 | 36.1 | 35.54 | 35.72 | -0.06% | 147,314 | 526,875,306 |
| 2024-11-05 | 35.11 | 35.75 | 34.9 | 35.74 | +1.82% | 162,008 | 575,527,570 |
| 2024-11-04 | 34.92 | 35.1 | 34.78 | 35.1 | +0.52% | 89,770 | 313,596,529 |
| 2024-11-01 | 34.96 | 35.07 | 34.52 | 34.92 | -0.11% | 120,406 | 419,739,058 |
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：