股票概览
34.94
-1.44%
-0.51
35.47
开盘价
35.47
最高价
34.06
最低价
124,959
成交量
数据更新至: 2024-11-29
技术指标
34.56
MA5 (5日均线)
32.73
MA10 (10日均线)
33.04
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 | 35.47 | 35.47 | 34.06 | 34.94 | -1.44% | 124,959 | 434,944,550 |
| 2024-11-28 | 34 | 36.11 | 33.89 | 35.45 | +2.87% | 203,390 | 714,826,687 |
| 2024-11-27 | 32.89 | 34.61 | 31.85 | 34.46 | -0.52% | 203,562 | 672,349,808 |
| 2024-11-26 | 34.99 | 36.66 | 34 | 34.64 | +3.93% | 301,048 | 1,072,252,347 |
| 2024-11-25 | 30.9 | 33.33 | 29.66 | 33.33 | +10% | 90,283 | 291,218,129 |
| 2024-11-22 | 31.27 | 32.76 | 30.28 | 30.3 | -3.84% | 79,912 | 253,524,959 |
| 2024-11-21 | 31.5 | 32.45 | 31.25 | 31.51 | -0.76% | 60,397 | 191,454,188 |
| 2024-11-20 | 30.76 | 32 | 30.53 | 31.75 | +3.25% | 64,460 | 201,961,094 |
| 2024-11-19 | 30.34 | 30.9 | 29.68 | 30.75 | +1.89% | 47,307 | 143,263,053 |
| 2024-11-18 | 33.16 | 33.23 | 29.8 | 30.18 | -8.1% | 85,525 | 263,917,962 |
| 2024-11-15 | 32.52 | 34.18 | 32 | 32.84 | +0.18% | 68,813 | 229,933,953 |
| 2024-11-14 | 34.28 | 35.34 | 32.69 | 32.78 | -5.78% | 84,321 | 284,993,843 |
| 2024-11-13 | 33.61 | 35.02 | 33.15 | 34.79 | +2.96% | 101,028 | 347,617,744 |
| 2024-11-12 | 35.3 | 35.41 | 33.41 | 33.79 | -4.28% | 92,947 | 320,947,959 |
| 2024-11-11 | 32.16 | 35.8 | 31.99 | 35.3 | +8.18% | 127,150 | 435,468,378 |
| 2024-11-08 | 34.5 | 34.5 | 32.49 | 32.63 | -2.04% | 90,729 | 302,296,581 |
| 2024-11-07 | 32.66 | 33.42 | 32.43 | 33.31 | +1.06% | 90,272 | 297,503,762 |
| 2024-11-06 | 32.69 | 33.68 | 32.53 | 32.96 | -0.69% | 106,508 | 351,871,602 |
| 2024-11-05 | 32.88 | 33.89 | 32.26 | 33.19 | +4.04% | 185,848 | 616,427,038 |
| 2024-11-04 | 29.92 | 31.9 | 29.92 | 31.9 | +10% | 96,139 | 301,088,791 |
| 2024-11-01 | 30 | 30.14 | 28.9 | 29 | -4.82% | 62,453 | 183,951,957 |
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：