股票概览
35.56
+1.75%
+0.61
34.82
开盘价
36.4
最高价
34.67
最低价
286,509
成交量
数据更新至: 2024-11-29
技术指标
34.93
MA5 (5日均线)
35.41
MA10 (10日均线)
36.65
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 | 34.82 | 36.4 | 34.67 | 35.56 | +1.75% | 286,509 | 1,017,760,986 |
| 2024-11-28 | 35.12 | 35.3 | 34.82 | 34.95 | -0.2% | 175,879 | 616,000,830 |
| 2024-11-27 | 34.5 | 35.03 | 34.14 | 35.02 | +1.54% | 186,623 | 646,685,963 |
| 2024-11-26 | 34.45 | 35.2 | 34.4 | 34.49 | -0.43% | 166,804 | 579,351,092 |
| 2024-11-25 | 34.88 | 34.92 | 34 | 34.64 | -0.12% | 225,414 | 777,768,707 |
| 2024-11-22 | 36.2 | 36.61 | 34.6 | 34.68 | -4.75% | 298,990 | 1,063,150,050 |
| 2024-11-21 | 36.09 | 36.72 | 35.92 | 36.41 | +0.77% | 237,532 | 862,057,278 |
| 2024-11-20 | 35.91 | 36.5 | 35.85 | 36.13 | -0.14% | 263,255 | 951,946,159 |
| 2024-11-19 | 36.09 | 36.63 | 35.47 | 36.18 | +0.36% | 292,400 | 1,052,938,244 |
| 2024-11-18 | 37.18 | 37.39 | 35.85 | 36.05 | -3.43% | 373,481 | 1,360,080,883 |
| 2024-11-15 | 39.01 | 40.17 | 37.2 | 37.33 | -4.5% | 562,182 | 2,156,039,836 |
| 2024-11-14 | 38.88 | 41.15 | 38.7 | 39.09 | -0.94% | 843,008 | 3,373,815,014 |
| 2024-11-13 | 37.33 | 40.86 | 37.09 | 39.46 | +5.28% | 806,342 | 3,145,414,988 |
| 2024-11-12 | 38.31 | 38.82 | 37.09 | 37.48 | -2.14% | 415,171 | 1,575,959,164 |
| 2024-11-11 | 37.6 | 38.42 | 37.5 | 38.3 | +0.5% | 361,215 | 1,374,146,959 |
| 2024-11-08 | 40 | 40 | 38.01 | 38.11 | -3% | 608,112 | 2,352,408,717 |
| 2024-11-07 | 36.79 | 39.88 | 36.68 | 39.29 | +5.68% | 763,395 | 2,925,440,826 |
| 2024-11-06 | 37.02 | 38.66 | 36.7 | 37.18 | +0.57% | 635,456 | 2,388,281,049 |
| 2024-11-05 | 35.75 | 37.25 | 35.36 | 36.97 | +3.35% | 542,077 | 1,987,926,468 |
| 2024-11-04 | 35.17 | 35.78 | 35.02 | 35.77 | +2.52% | 289,453 | 1,024,814,363 |
| 2024-11-01 | 35.28 | 35.77 | 34.85 | 34.89 | -1.5% | 304,243 | 1,071,874,942 |
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：
同行业相关股票
ф╕нщЗСхЕмхП╕ 属于 证券 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832