股票概览
32.96
-1.52%
-0.51
33.28
开盘价
33.64
最高价
32.78
最低价
95,853
成交量
数据更新至: 2024-11-29
技术指标
32.69
MA5 (5日均线)
32.18
MA10 (10日均线)
32.13
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 | 33.28 | 33.64 | 32.78 | 32.96 | -1.52% | 95,853 | 317,478,149 |
| 2024-11-28 | 33.72 | 33.96 | 32.92 | 33.47 | -0.33% | 156,514 | 523,487,063 |
| 2024-11-27 | 31.8 | 33.58 | 31.68 | 33.58 | +5.43% | 186,916 | 614,829,183 |
| 2024-11-26 | 31.64 | 32.47 | 31.41 | 31.85 | +0.85% | 80,514 | 258,433,659 |
| 2024-11-25 | 31.08 | 32.19 | 31.08 | 31.58 | +1.25% | 106,520 | 337,750,868 |
| 2024-11-22 | 32.4 | 32.56 | 31.15 | 31.19 | -3.5% | 93,566 | 295,146,071 |
| 2024-11-21 | 32.35 | 32.7 | 32.1 | 32.32 | -0.03% | 78,685 | 254,651,199 |
| 2024-11-20 | 31.67 | 32.45 | 31.26 | 32.33 | +2.08% | 106,641 | 342,657,056 |
| 2024-11-19 | 30.93 | 31.8 | 30.93 | 31.67 | +2.72% | 79,718 | 251,036,337 |
| 2024-11-18 | 31.45 | 31.98 | 30.62 | 30.83 | -2.44% | 95,143 | 298,606,523 |
| 2024-11-15 | 31.93 | 32.4 | 31.6 | 31.6 | -1.1% | 103,149 | 329,931,130 |
| 2024-11-14 | 31.9 | 32.67 | 31.67 | 31.95 | +0.22% | 132,125 | 425,042,250 |
| 2024-11-13 | 31.79 | 32.05 | 31.41 | 31.88 | +0.25% | 75,035 | 237,885,542 |
| 2024-11-12 | 32.46 | 33.04 | 31.6 | 31.8 | -1.4% | 154,485 | 499,826,937 |
| 2024-11-11 | 32.05 | 32.46 | 31.8 | 32.25 | +0.19% | 111,369 | 358,317,119 |
| 2024-11-08 | 32.66 | 33.04 | 32.05 | 32.19 | -0.68% | 130,053 | 421,596,680 |
| 2024-11-07 | 32.48 | 32.88 | 32.12 | 32.41 | -0.28% | 89,584 | 290,460,437 |
| 2024-11-06 | 32.56 | 33.79 | 32.27 | 32.5 | +0.74% | 149,940 | 494,584,617 |
| 2024-11-05 | 31.9 | 32.5 | 30.9 | 32.26 | +1.19% | 152,977 | 487,442,905 |
| 2024-11-04 | 31.38 | 31.97 | 31.22 | 31.88 | +3.24% | 106,789 | 339,174,869 |
| 2024-11-01 | 30.32 | 31.56 | 30.08 | 30.88 | +1.85% | 135,078 | 417,774,299 |
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：