股票概览
34.49
+0.7%
+0.24
34.27
开盘价
35.09
最高价
34.27
最低价
84,207
成交量
数据更新至: 2024-11-29
技术指标
34.15
MA5 (5日均线)
34.76
MA10 (10日均线)
35.97
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 | 34.27 | 35.09 | 34.27 | 34.49 | +0.7% | 84,207 | 292,462,466 |
| 2024-11-28 | 34.45 | 34.58 | 34.06 | 34.25 | -0.46% | 46,521 | 159,567,784 |
| 2024-11-27 | 33.99 | 34.41 | 33.56 | 34.41 | +1.35% | 57,509 | 195,585,345 |
| 2024-11-26 | 33.69 | 34.44 | 33.56 | 33.95 | +0.86% | 91,521 | 311,814,599 |
| 2024-11-25 | 34.38 | 34.69 | 33.47 | 33.66 | -2.26% | 87,203 | 296,526,623 |
| 2024-11-22 | 35.85 | 35.95 | 34.41 | 34.44 | -3.96% | 92,616 | 323,835,836 |
| 2024-11-21 | 35.37 | 35.94 | 35.2 | 35.86 | +1.13% | 55,622 | 198,126,416 |
| 2024-11-20 | 35.6 | 35.6 | 35.04 | 35.46 | -0.51% | 69,893 | 246,978,793 |
| 2024-11-19 | 35.36 | 35.94 | 35.3 | 35.64 | +0.59% | 58,106 | 206,929,466 |
| 2024-11-18 | 36.15 | 36.65 | 35.22 | 35.43 | -1.86% | 81,007 | 290,960,196 |
| 2024-11-15 | 36.32 | 36.58 | 36.05 | 36.1 | -0.61% | 56,645 | 205,691,217 |
| 2024-11-14 | 36.9 | 37.2 | 36.27 | 36.32 | -1.73% | 73,293 | 268,932,350 |
| 2024-11-13 | 36.7 | 37.23 | 36.62 | 36.96 | +0.24% | 75,040 | 277,541,793 |
| 2024-11-12 | 37.12 | 37.55 | 36.73 | 36.87 | -0.91% | 91,903 | 341,416,815 |
| 2024-11-11 | 37.07 | 37.48 | 36.8 | 37.21 | -0.45% | 102,374 | 379,932,316 |
| 2024-11-08 | 38.43 | 38.57 | 37.2 | 37.38 | -1.94% | 118,751 | 447,091,109 |
| 2024-11-07 | 36.7 | 38.26 | 36.67 | 38.12 | +3.08% | 149,960 | 566,626,726 |
| 2024-11-06 | 37.85 | 37.85 | 36.63 | 36.98 | -2.38% | 136,235 | 505,497,802 |
| 2024-11-05 | 37.9 | 37.95 | 37.23 | 37.88 | -0.05% | 97,595 | 368,193,046 |
| 2024-11-04 | 36.94 | 38.06 | 36.78 | 37.9 | +3.16% | 128,165 | 480,125,237 |
| 2024-11-01 | 36.19 | 37.58 | 36.15 | 36.74 | +1.05% | 117,409 | 433,842,547 |
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：