股票概览
32.87
+1.51%
+0.49
32.38
开盘价
33.14
最高价
32.32
最低价
12,299
成交量
数据更新至: 2024-11-29
技术指标
32.75
MA5 (5日均线)
33.33
MA10 (10日均线)
34.59
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 | 32.38 | 33.14 | 32.32 | 32.87 | +1.51% | 12,299 | 40,391,414 |
| 2024-11-28 | 33.14 | 33.19 | 32.3 | 32.38 | -1.73% | 13,339 | 43,614,194 |
| 2024-11-27 | 32.59 | 33.15 | 32.11 | 32.95 | +1.38% | 13,815 | 45,162,971 |
| 2024-11-26 | 33.06 | 33.36 | 32.23 | 32.5 | -1.66% | 12,354 | 40,244,124 |
| 2024-11-25 | 32.66 | 33.06 | 31.89 | 33.05 | +1.69% | 11,819 | 38,473,092 |
| 2024-11-22 | 34.33 | 34.5 | 32.47 | 32.5 | -5.28% | 16,216 | 54,352,861 |
| 2024-11-21 | 34.6 | 35.36 | 33.9 | 34.31 | -0.84% | 15,775 | 54,481,984 |
| 2024-11-20 | 34.9 | 35.19 | 33.9 | 34.6 | -1.11% | 18,096 | 62,394,061 |
| 2024-11-19 | 33.48 | 35.17 | 33.19 | 34.99 | +5.46% | 19,621 | 66,980,826 |
| 2024-11-18 | 35.51 | 35.88 | 33.05 | 33.18 | -6.27% | 24,399 | 83,433,837 |
| 2024-11-15 | 36.64 | 37.12 | 35.28 | 35.4 | -3.41% | 18,464 | 66,639,252 |
| 2024-11-14 | 38 | 39.63 | 36.48 | 36.65 | -3.7% | 32,013 | 121,337,077 |
| 2024-11-13 | 37.48 | 38.3 | 36.72 | 38.06 | +1.57% | 29,553 | 111,099,893 |
| 2024-11-12 | 37.58 | 39.36 | 37.05 | 37.47 | -0.27% | 36,144 | 138,256,518 |
| 2024-11-11 | 34.8 | 37.9 | 34.78 | 37.57 | +7.34% | 49,544 | 183,091,923 |
| 2024-11-08 | 35.18 | 36.4 | 35 | 35 | -0.57% | 33,457 | 119,262,302 |
| 2024-11-07 | 35.8 | 35.9 | 34.73 | 35.2 | +0.6% | 32,478 | 114,673,977 |
| 2024-11-06 | 34.16 | 35.54 | 33.91 | 34.99 | +2.46% | 36,157 | 125,480,880 |
| 2024-11-05 | 34.4 | 34.88 | 33.67 | 34.15 | +0.38% | 33,192 | 113,372,288 |
| 2024-11-04 | 32.12 | 34.46 | 32.12 | 34.02 | +5.39% | 34,658 | 115,840,530 |
| 2024-11-01 | 31.8 | 32.55 | 31.18 | 32.28 | +0.37% | 19,411 | 62,069,043 |
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：