股票概览
34.21
+0.09%
+0.03
34.02
开盘价
34.68
最高价
33.88
最低价
62,781
成交量
数据更新至: 2024-11-29
技术指标
34.38
MA5 (5日均线)
34.84
MA10 (10日均线)
34.17
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 | 34.02 | 34.68 | 33.88 | 34.21 | +0.09% | 62,781 | 215,399,712 |
| 2024-11-28 | 34.64 | 34.68 | 33.92 | 34.18 | -1.3% | 72,444 | 247,704,144 |
| 2024-11-27 | 34.47 | 34.68 | 33.99 | 34.63 | +0.23% | 63,391 | 218,002,588 |
| 2024-11-26 | 34.61 | 35.17 | 34.3 | 34.55 | +0.61% | 60,152 | 208,673,097 |
| 2024-11-25 | 34.71 | 35.19 | 34.23 | 34.34 | -1.89% | 91,148 | 316,032,793 |
| 2024-11-22 | 36.2 | 36.33 | 34.66 | 35 | -3.13% | 121,818 | 428,769,846 |
| 2024-11-21 | 36.2 | 36.5 | 35.75 | 36.13 | -1.15% | 97,689 | 352,238,314 |
| 2024-11-20 | 34.4 | 36.72 | 34.26 | 36.55 | +6.28% | 208,933 | 748,045,009 |
| 2024-11-19 | 34.36 | 35.15 | 33.57 | 34.39 | 0% | 103,895 | 356,103,990 |
| 2024-11-18 | 34.3 | 35.21 | 34.01 | 34.39 | +0.38% | 113,999 | 395,228,466 |
| 2024-11-15 | 34 | 34.7 | 33.72 | 34.26 | -0.35% | 96,791 | 330,741,278 |
| 2024-11-14 | 36 | 36 | 34.32 | 34.38 | -0.12% | 162,483 | 567,779,739 |
| 2024-11-13 | 34.6 | 35.17 | 34.22 | 34.42 | -1.99% | 98,844 | 341,739,326 |
| 2024-11-12 | 33.4 | 36.2 | 33.37 | 35.12 | +5.47% | 253,528 | 892,907,008 |
| 2024-11-11 | 33.12 | 33.55 | 32.92 | 33.3 | -0.18% | 86,265 | 286,616,699 |
| 2024-11-08 | 33.2 | 33.62 | 32.8 | 33.36 | +0.6% | 105,094 | 349,020,276 |
| 2024-11-07 | 32.34 | 33.19 | 32.24 | 33.16 | +1.87% | 82,717 | 272,067,073 |
| 2024-11-06 | 32.43 | 32.7 | 31.91 | 32.55 | +0.37% | 97,581 | 315,192,877 |
| 2024-11-05 | 32.02 | 32.58 | 31.52 | 32.43 | +1.03% | 85,634 | 275,522,094 |
| 2024-11-04 | 31.89 | 32.28 | 31.77 | 32.1 | +0.82% | 63,002 | 201,727,223 |
| 2024-11-01 | 31.5 | 32.38 | 31.26 | 31.84 | +0.89% | 84,080 | 267,764,101 |
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：