股票概览
32.92
+1.14%
+0.37
32.55
开盘价
33.5
最高价
32
最低价
42,214
成交量
数据更新至: 2024-11-29
技术指标
33.35
MA5 (5日均线)
33.10
MA10 (10日均线)
31.56
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 | 32.55 | 33.5 | 32 | 32.92 | +1.14% | 42,214 | 138,776,776 |
| 2024-11-28 | 33.13 | 33.45 | 32.3 | 32.55 | -1.66% | 43,185 | 142,171,076 |
| 2024-11-27 | 33.2 | 33.23 | 31 | 33.1 | -1.14% | 51,990 | 167,827,364 |
| 2024-11-26 | 34.7 | 35.87 | 33 | 33.48 | -3.49% | 59,693 | 204,501,560 |
| 2024-11-25 | 33.69 | 35.4 | 33.19 | 34.69 | +5.09% | 76,311 | 262,328,778 |
| 2024-11-22 | 32.65 | 33.75 | 31.72 | 33.01 | +1.01% | 66,862 | 218,852,466 |
| 2024-11-21 | 33.67 | 33.86 | 32.19 | 32.68 | -2.62% | 46,286 | 153,287,589 |
| 2024-11-20 | 33.42 | 34.03 | 32.66 | 33.56 | +2.13% | 43,342 | 144,201,556 |
| 2024-11-19 | 33.76 | 33.98 | 31.5 | 32.86 | +2.18% | 48,378 | 157,718,742 |
| 2024-11-18 | 35 | 35.29 | 31.18 | 32.16 | -7.08% | 87,136 | 282,623,437 |
| 2024-11-15 | 34.34 | 35.17 | 33.06 | 34.61 | +0.76% | 83,226 | 285,452,440 |
| 2024-11-14 | 35.62 | 37.59 | 34.01 | 34.35 | -4.05% | 81,409 | 282,807,544 |
| 2024-11-13 | 35.04 | 36.88 | 34.09 | 35.8 | +3.11% | 138,095 | 489,535,446 |
| 2024-11-12 | 33.5 | 34.72 | 32.3 | 34.72 | +10.01% | 172,825 | 595,736,969 |
| 2024-11-11 | 29 | 31.56 | 28.7 | 31.56 | +10% | 65,405 | 203,082,357 |
| 2024-11-08 | 30.33 | 30.33 | 27.79 | 28.69 | +4.06% | 206,140 | 605,604,373 |
| 2024-11-07 | 25.3 | 27.57 | 25.05 | 27.57 | +10.02% | 41,291 | 111,047,733 |
| 2024-11-06 | 23.8 | 25.86 | 23.6 | 25.06 | +5.74% | 122,287 | 303,905,087 |
| 2024-11-05 | 24 | 24.44 | 23 | 23.7 | -2.15% | 120,360 | 283,921,272 |
| 2024-11-04 | 24 | 25.52 | 23.5 | 24.22 | -5.5% | 145,400 | 353,835,810 |
| 2024-11-01 | 27.88 | 27.89 | 25.35 | 25.63 | -8.07% | 100,622 | 265,056,254 |
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：