股票概览
35.11
+4.18%
+1.41
34.1
开盘价
36.08
最高价
34.04
最低价
1,879,813
成交量
数据更新至: 2024-11-29
技术指标
35.96
MA5 (5日均线)
38.11
MA10 (10日均线)
40.18
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 | 34.1 | 36.08 | 34.04 | 35.11 | +4.18% | 1,879,813 | 6,587,656,308 |
| 2024-11-28 | 34.56 | 35.13 | 33.2 | 33.7 | -3.41% | 1,818,231 | 6,140,013,343 |
| 2024-11-27 | 36.8 | 36.8 | 34 | 34.89 | -6.18% | 1,925,258 | 6,683,684,154 |
| 2024-11-26 | 38.99 | 39.2 | 36.86 | 37.19 | -4.42% | 999,491 | 3,806,060,356 |
| 2024-11-25 | 38.85 | 39.02 | 36 | 38.91 | +0.15% | 1,333,436 | 4,982,179,617 |
| 2024-11-22 | 41.2 | 41.2 | 38.76 | 38.85 | -5.75% | 1,168,012 | 4,620,486,086 |
| 2024-11-21 | 40.47 | 42.15 | 40.32 | 41.22 | +2.28% | 1,230,110 | 5,105,628,815 |
| 2024-11-20 | 39.68 | 40.5 | 38.83 | 40.3 | +1.77% | 1,020,350 | 4,068,718,444 |
| 2024-11-19 | 41.35 | 41.44 | 37.44 | 39.6 | -4.23% | 1,949,087 | 7,643,221,164 |
| 2024-11-18 | 41 | 42.6 | 40.32 | 41.35 | +2.86% | 1,813,536 | 7,508,404,875 |
| 2024-11-15 | 40.71 | 43.13 | 40.13 | 40.2 | -1.23% | 1,659,578 | 6,878,100,510 |
| 2024-11-14 | 43 | 43.49 | 40.68 | 40.7 | -8.17% | 1,576,947 | 6,568,503,286 |
| 2024-11-13 | 46.15 | 46.15 | 41.71 | 44.32 | -3.65% | 1,842,814 | 8,005,410,947 |
| 2024-11-12 | 46.5 | 47.28 | 44.99 | 46 | +0.22% | 1,392,562 | 6,370,554,218 |
| 2024-11-11 | 42.6 | 46.12 | 41.68 | 45.9 | +9.34% | 1,561,668 | 6,993,991,073 |
| 2024-11-08 | 41.84 | 43.5 | 41.56 | 41.98 | +2.27% | 1,300,771 | 5,531,740,152 |
| 2024-11-07 | 40.42 | 41.34 | 39.04 | 41.05 | -0.41% | 1,218,252 | 4,915,351,742 |
| 2024-11-06 | 42.2 | 42.67 | 40.3 | 41.22 | -1.9% | 1,722,057 | 7,101,588,274 |
| 2024-11-05 | 39.1 | 42.22 | 38.7 | 42.02 | +7.47% | 1,795,356 | 7,350,499,249 |
| 2024-11-04 | 37.2 | 40.1 | 37.2 | 39.1 | +3.99% | 2,011,683 | 7,805,953,798 |
| 2024-11-01 | 40.95 | 40.95 | 36.94 | 37.6 | -8.18% | 2,138,145 | 8,204,348,059 |
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：