股票概览
32.24
+2.45%
+0.77
31.45
开盘价
32.58
最高价
31.3
最低价
65,850
成交量
数据更新至: 2024-11-29
技术指标
31.78
MA5 (5日均线)
32.24
MA10 (10日均线)
32.85
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 | 31.45 | 32.58 | 31.3 | 32.24 | +2.45% | 65,850 | 211,020,633 |
| 2024-11-28 | 31.98 | 32.14 | 31.41 | 31.47 | -1.59% | 43,337 | 137,153,950 |
| 2024-11-27 | 31.62 | 32 | 31.2 | 31.98 | +1.14% | 49,819 | 157,385,227 |
| 2024-11-26 | 31.31 | 32.74 | 31.15 | 31.62 | +0.09% | 65,982 | 211,460,802 |
| 2024-11-25 | 31.9 | 32.67 | 31.15 | 31.59 | +0.45% | 64,622 | 204,297,318 |
| 2024-11-22 | 33.16 | 33.16 | 31.45 | 31.45 | -5.21% | 57,815 | 186,392,422 |
| 2024-11-21 | 33.7 | 33.9 | 32.85 | 33.18 | -1.69% | 54,512 | 181,346,761 |
| 2024-11-20 | 32.61 | 33.99 | 32.44 | 33.75 | +2.96% | 66,695 | 222,658,909 |
| 2024-11-19 | 32.15 | 32.78 | 31.93 | 32.78 | +1.33% | 61,499 | 199,461,270 |
| 2024-11-18 | 33 | 33.22 | 32.08 | 32.35 | -2.18% | 52,391 | 171,030,274 |
| 2024-11-15 | 33.36 | 34.08 | 32.94 | 33.07 | -0.99% | 76,002 | 254,439,274 |
| 2024-11-14 | 34.86 | 35.01 | 33.32 | 33.4 | -4.43% | 65,293 | 222,247,548 |
| 2024-11-13 | 35.33 | 35.72 | 34.36 | 34.95 | -1.63% | 80,984 | 282,352,763 |
| 2024-11-12 | 35.37 | 36.96 | 35.29 | 35.53 | +2.33% | 169,131 | 610,855,964 |
| 2024-11-11 | 33 | 36.52 | 32.7 | 34.72 | +4.45% | 205,959 | 719,932,092 |
| 2024-11-08 | 33.8 | 34.45 | 33.06 | 33.24 | +0.15% | 127,469 | 429,551,771 |
| 2024-11-07 | 32.48 | 33.19 | 32.18 | 33.19 | +1.5% | 116,114 | 380,068,290 |
| 2024-11-06 | 32.14 | 33.06 | 31.72 | 32.7 | +1.68% | 146,498 | 475,694,928 |
| 2024-11-05 | 31.61 | 32.34 | 31.31 | 32.16 | +1.84% | 157,973 | 503,754,193 |
| 2024-11-04 | 31.93 | 32.4 | 31.31 | 31.58 | -1.28% | 124,504 | 394,008,007 |
| 2024-11-01 | 32.61 | 32.99 | 31.68 | 31.99 | -6.11% | 182,518 | 589,018,467 |
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：