股票概览
33.28
-0.03%
-0.01
32.88
开盘价
33.76
最高价
32.68
最低价
157,057
成交量
数据更新至: 2024-11-29
技术指标
32.67
MA5 (5日均线)
31.35
MA10 (10日均线)
31.11
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 | 32.88 | 33.76 | 32.68 | 33.28 | -0.03% | 157,057 | 520,248,934 |
| 2024-11-28 | 34.01 | 35.37 | 33.01 | 33.29 | -3.23% | 278,761 | 955,473,967 |
| 2024-11-27 | 31.5 | 35.1 | 31.05 | 34.4 | +5.3% | 348,470 | 1,168,893,272 |
| 2024-11-26 | 30.9 | 32.67 | 30.4 | 32.67 | +10% | 294,540 | 945,738,242 |
| 2024-11-25 | 29.27 | 30.05 | 29.11 | 29.7 | +1.47% | 41,754 | 123,336,559 |
| 2024-11-22 | 30.41 | 30.44 | 29.2 | 29.27 | -3.75% | 41,030 | 121,988,123 |
| 2024-11-21 | 30.39 | 30.77 | 30.2 | 30.41 | -0.52% | 28,096 | 85,341,640 |
| 2024-11-20 | 30 | 30.7 | 29.87 | 30.57 | +1.39% | 44,519 | 135,537,907 |
| 2024-11-19 | 29.86 | 30.23 | 29.56 | 30.15 | +1.41% | 47,884 | 143,424,627 |
| 2024-11-18 | 30.08 | 30.4 | 29.56 | 29.73 | -1.59% | 42,834 | 128,088,877 |
| 2024-11-15 | 30.73 | 31.03 | 30.21 | 30.21 | -1.88% | 51,778 | 157,803,645 |
| 2024-11-14 | 31.28 | 31.65 | 30.79 | 30.79 | -2.04% | 59,129 | 184,514,611 |
| 2024-11-13 | 31.14 | 31.48 | 30.76 | 31.43 | +0.22% | 66,015 | 205,359,141 |
| 2024-11-12 | 31.06 | 31.8 | 31.02 | 31.36 | +0.64% | 68,779 | 216,333,479 |
| 2024-11-11 | 31 | 31.22 | 30.36 | 31.16 | -0.92% | 64,555 | 198,869,309 |
| 2024-11-08 | 31.91 | 32.2 | 31 | 31.45 | -0.57% | 65,987 | 207,324,821 |
| 2024-11-07 | 30.12 | 31.68 | 30.1 | 31.63 | +3.6% | 78,259 | 243,915,328 |
| 2024-11-06 | 30.5 | 30.94 | 30.1 | 30.53 | -0.42% | 63,224 | 192,975,092 |
| 2024-11-05 | 29.51 | 30.75 | 29.36 | 30.66 | +3.79% | 80,670 | 243,385,618 |
| 2024-11-04 | 29 | 29.65 | 29 | 29.54 | +1.76% | 45,375 | 133,391,164 |
| 2024-11-01 | 28.99 | 29.42 | 28.78 | 29.03 | +0.1% | 52,246 | 152,153,787 |
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：
同行业相关股票
цЩихЕЙшВбф╗╜ 属于 机械设备 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832