股票概览
35.34
+1.58%
+0.55
34.46
开盘价
35.71
最高价
34.22
最低价
86,213
成交量
数据更新至: 2024-11-29
技术指标
34.72
MA5 (5日均线)
35.00
MA10 (10日均线)
35.88
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 | 34.46 | 35.71 | 34.22 | 35.34 | +1.58% | 86,213 | 302,224,126 |
| 2024-11-28 | 34.73 | 35.68 | 34.35 | 34.79 | -0.4% | 99,588 | 348,795,092 |
| 2024-11-27 | 34 | 34.93 | 33 | 34.93 | +1.78% | 84,964 | 288,640,835 |
| 2024-11-26 | 34.21 | 34.74 | 33.9 | 34.32 | +0.35% | 87,865 | 302,262,052 |
| 2024-11-25 | 33.81 | 34.92 | 33.7 | 34.2 | +1.12% | 96,390 | 328,708,672 |
| 2024-11-22 | 35.77 | 36.14 | 33.6 | 33.82 | -5.4% | 126,390 | 442,209,629 |
| 2024-11-21 | 35.9 | 36.27 | 35.43 | 35.75 | -1.11% | 90,721 | 325,193,225 |
| 2024-11-20 | 35.9 | 36.28 | 35.42 | 36.15 | +0.42% | 118,270 | 424,606,569 |
| 2024-11-19 | 35.12 | 36.01 | 34.46 | 36 | +3.66% | 114,560 | 403,571,102 |
| 2024-11-18 | 35.76 | 35.95 | 34.44 | 34.73 | -2.03% | 112,833 | 395,974,499 |
| 2024-11-15 | 36.8 | 37.46 | 35.45 | 35.45 | -3.41% | 123,103 | 447,922,408 |
| 2024-11-14 | 38.41 | 38.42 | 36.51 | 36.7 | -4.45% | 134,612 | 501,506,578 |
| 2024-11-13 | 38.25 | 39.01 | 37.67 | 38.41 | -1.16% | 142,632 | 546,014,646 |
| 2024-11-12 | 39.91 | 40.66 | 38.36 | 38.86 | -4.71% | 233,702 | 924,308,772 |
| 2024-11-11 | 39.65 | 41.8 | 39.01 | 40.78 | +7.32% | 336,022 | 1,371,011,793 |
| 2024-11-08 | 35.8 | 38.53 | 35.4 | 38 | +7.74% | 307,922 | 1,130,762,130 |
| 2024-11-07 | 34.7 | 35.87 | 34.3 | 35.27 | +0.83% | 148,109 | 520,525,924 |
| 2024-11-06 | 35.35 | 36 | 34.57 | 34.98 | -0.63% | 209,332 | 737,669,659 |
| 2024-11-05 | 34.02 | 35.36 | 33.75 | 35.2 | +3.68% | 212,801 | 737,946,597 |
| 2024-11-04 | 32.6 | 34.25 | 32.58 | 33.95 | +3.51% | 128,556 | 432,355,935 |
| 2024-11-01 | 33.57 | 35.05 | 32.75 | 32.8 | -1.68% | 188,688 | 637,848,134 |
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：