股票概览
35
+0.06%
+0.02
34.68
开盘价
35.58
最高价
33.92
最低价
154,693
成交量
数据更新至: 2024-11-29
技术指标
34.26
MA5 (5日均线)
34.69
MA10 (10日均线)
36.02
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 | 34.68 | 35.58 | 33.92 | 35 | +0.06% | 154,693 | 538,792,011 |
| 2024-11-28 | 34.49 | 36.35 | 34.34 | 34.98 | +1.54% | 180,701 | 640,461,088 |
| 2024-11-27 | 33.43 | 34.46 | 32.71 | 34.45 | +3.05% | 108,419 | 363,945,076 |
| 2024-11-26 | 33.41 | 34.03 | 33.26 | 33.43 | +0.03% | 86,591 | 291,613,229 |
| 2024-11-25 | 33.91 | 34.05 | 32.7 | 33.42 | -0.89% | 115,395 | 383,255,590 |
| 2024-11-22 | 35.65 | 36.06 | 33.65 | 33.72 | -5.31% | 149,145 | 519,869,015 |
| 2024-11-21 | 35.61 | 36.07 | 35.24 | 35.61 | -0.25% | 104,050 | 371,425,566 |
| 2024-11-20 | 35.55 | 35.93 | 35.22 | 35.7 | -0.36% | 114,986 | 409,362,241 |
| 2024-11-19 | 34.88 | 35.99 | 34.75 | 35.83 | +3.02% | 126,908 | 448,411,231 |
| 2024-11-18 | 36.15 | 36.26 | 34.55 | 34.78 | -3.82% | 158,712 | 559,012,511 |
| 2024-11-15 | 36.57 | 37.74 | 36.1 | 36.16 | -1.2% | 206,655 | 760,420,871 |
| 2024-11-14 | 38.09 | 38.19 | 36.51 | 36.6 | -4.31% | 158,332 | 591,579,268 |
| 2024-11-13 | 38.24 | 38.26 | 37.18 | 38.25 | -0.6% | 182,842 | 691,206,601 |
| 2024-11-12 | 39.55 | 39.56 | 37.91 | 38.48 | -2.71% | 289,768 | 1,120,964,597 |
| 2024-11-11 | 39 | 40.31 | 38.88 | 39.55 | +2.25% | 426,873 | 1,689,861,933 |
| 2024-11-08 | 38 | 39.27 | 37.4 | 38.68 | +2.84% | 380,807 | 1,459,993,845 |
| 2024-11-07 | 37.1 | 38.1 | 36.79 | 37.61 | +1.92% | 255,176 | 957,035,782 |
| 2024-11-06 | 36.88 | 37.5 | 36.5 | 36.9 | +0.87% | 281,431 | 1,043,091,747 |
| 2024-11-05 | 34.53 | 36.65 | 34.33 | 36.58 | +5.78% | 264,799 | 947,365,423 |
| 2024-11-04 | 34.08 | 34.86 | 34 | 34.58 | +1.44% | 132,228 | 455,660,673 |
| 2024-11-01 | 35.5 | 35.73 | 34.05 | 34.09 | -4.99% | 186,233 | 646,219,536 |
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：