股票概览
34.4
+0.29%
+0.1
34.3
开盘价
35.15
最高价
34.25
最低价
16,414
成交量
数据更新至: 2024-11-29
技术指标
34.37
MA5 (5日均线)
33.84
MA10 (10日均线)
33.96
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 | 34.3 | 35.15 | 34.25 | 34.4 | +0.29% | 16,414 | 56,937,896 |
| 2024-11-28 | 34.73 | 34.98 | 34.21 | 34.3 | -1.18% | 13,038 | 45,106,666 |
| 2024-11-27 | 34.6 | 35 | 33.53 | 34.71 | -0.32% | 22,443 | 76,918,906 |
| 2024-11-26 | 33.61 | 34.98 | 33.46 | 34.82 | +3.63% | 32,129 | 111,185,611 |
| 2024-11-25 | 32.36 | 33.7 | 32.07 | 33.6 | +3.83% | 12,594 | 41,407,789 |
| 2024-11-22 | 34.18 | 34.21 | 32.35 | 32.36 | -5.19% | 13,131 | 43,668,042 |
| 2024-11-21 | 33.86 | 34.33 | 33.51 | 34.13 | +0.62% | 11,293 | 38,429,721 |
| 2024-11-20 | 33.82 | 33.98 | 33.6 | 33.92 | +0.44% | 11,720 | 39,622,828 |
| 2024-11-19 | 32.26 | 33.79 | 32.26 | 33.77 | +4.26% | 16,785 | 55,844,509 |
| 2024-11-18 | 33.41 | 33.64 | 32.23 | 32.39 | -3.05% | 13,998 | 45,897,039 |
| 2024-11-15 | 34.3 | 35.41 | 33.4 | 33.41 | -1.5% | 22,484 | 77,289,198 |
| 2024-11-14 | 34.38 | 34.95 | 33.91 | 33.92 | -1.34% | 12,357 | 42,444,805 |
| 2024-11-13 | 34.87 | 34.88 | 33.75 | 34.38 | -2.16% | 15,355 | 52,573,923 |
| 2024-11-12 | 36.02 | 36.02 | 34.45 | 35.14 | -2.66% | 28,859 | 101,472,875 |
| 2024-11-11 | 34.46 | 36.3 | 34.34 | 36.1 | +3.44% | 50,682 | 179,036,172 |
| 2024-11-08 | 33.24 | 35.3 | 33.07 | 34.9 | +5.5% | 61,408 | 212,203,186 |
| 2024-11-07 | 32.68 | 33.08 | 32.4 | 33.08 | -0.45% | 33,884 | 110,876,484 |
| 2024-11-06 | 33.67 | 35.58 | 33.01 | 33.23 | -1.28% | 57,865 | 198,327,332 |
| 2024-11-05 | 34 | 34.97 | 33.01 | 33.66 | +1.91% | 68,438 | 232,328,074 |
| 2024-11-04 | 30.18 | 33.03 | 30.06 | 33.03 | +9.99% | 45,749 | 146,145,266 |
| 2024-11-01 | 30.02 | 30.59 | 29.39 | 30.03 | -0.33% | 16,829 | 50,490,853 |
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：