股票概览
35.35
+2.26%
+0.78
34.58
开盘价
35.76
最高价
34.36
最低价
26,849
成交量
数据更新至: 2024-11-29
技术指标
35.44
MA5 (5日均线)
36.48
MA10 (10日均线)
36.73
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 | 34.58 | 35.76 | 34.36 | 35.35 | +2.26% | 26,849 | 94,689,637 |
| 2024-11-28 | 35.1 | 35.6 | 34.47 | 34.57 | -2.51% | 24,963 | 87,057,567 |
| 2024-11-27 | 34.87 | 35.47 | 33.84 | 35.46 | +0.8% | 29,783 | 103,099,153 |
| 2024-11-26 | 36.3 | 36.55 | 35.11 | 35.18 | -3.98% | 26,321 | 94,076,303 |
| 2024-11-25 | 36 | 37.3 | 35 | 36.64 | -0.05% | 31,175 | 112,717,703 |
| 2024-11-22 | 39.44 | 41.14 | 36.63 | 36.66 | -6.36% | 64,419 | 250,329,822 |
| 2024-11-21 | 37.41 | 39.38 | 36.4 | 39.15 | +3.82% | 59,998 | 229,331,472 |
| 2024-11-20 | 36.9 | 38.2 | 36.66 | 37.71 | +1.92% | 45,876 | 172,852,753 |
| 2024-11-19 | 36.58 | 37.09 | 35.39 | 37 | -0.16% | 37,130 | 134,971,878 |
| 2024-11-18 | 34.8 | 37.89 | 34.21 | 37.06 | +5.58% | 53,483 | 194,055,388 |
| 2024-11-15 | 35.9 | 36.45 | 34.91 | 35.1 | -2.12% | 26,907 | 96,145,760 |
| 2024-11-14 | 37.51 | 37.55 | 35.75 | 35.86 | -4.98% | 37,100 | 135,469,235 |
| 2024-11-13 | 37.51 | 37.88 | 36.72 | 37.74 | -0.37% | 32,336 | 120,388,930 |
| 2024-11-12 | 39.97 | 40 | 37.29 | 37.88 | -5.23% | 66,125 | 254,218,587 |
| 2024-11-11 | 37.59 | 40.44 | 36.8 | 39.97 | +4.96% | 92,046 | 354,532,517 |
| 2024-11-08 | 36.4 | 39 | 36.36 | 38.08 | +4.85% | 106,236 | 404,127,926 |
| 2024-11-07 | 36.3 | 37.28 | 35.01 | 36.32 | -4.62% | 118,119 | 423,456,218 |
| 2024-11-06 | 37.2 | 40.84 | 37.19 | 38.08 | +2.56% | 161,720 | 638,554,347 |
| 2024-11-05 | 36.15 | 37.13 | 34.44 | 37.13 | +10.01% | 113,981 | 405,741,644 |
| 2024-11-04 | 31.5 | 33.75 | 31.5 | 33.75 | +10.01% | 40,318 | 133,443,387 |
| 2024-11-01 | 31.66 | 31.66 | 30.36 | 30.68 | -3.67% | 33,411 | 103,369,297 |
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：