股票概览
34.29
+1.48%
+0.5
33.51
开盘价
34.3
最高价
33.41
最低价
29,270
成交量
数据更新至: 2024-11-29
技术指标
33.42
MA5 (5日均线)
32.73
MA10 (10日均线)
30.45
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 | 33.51 | 34.3 | 33.41 | 34.29 | +1.48% | 29,270 | 99,335,997 |
| 2024-11-28 | 33.4 | 33.98 | 32.87 | 33.79 | +0.9% | 27,040 | 90,625,586 |
| 2024-11-27 | 32.98 | 33.88 | 32.22 | 33.49 | +1.61% | 26,410 | 87,413,720 |
| 2024-11-26 | 32.62 | 33.5 | 32.4 | 32.96 | +1.2% | 26,143 | 86,413,862 |
| 2024-11-25 | 31.7 | 33.44 | 31.7 | 32.57 | +0.52% | 29,233 | 95,312,810 |
| 2024-11-22 | 32.95 | 33.96 | 32.01 | 32.4 | -2.11% | 45,899 | 150,218,522 |
| 2024-11-21 | 32.5 | 34.3 | 32.26 | 33.1 | +1.32% | 52,340 | 173,145,915 |
| 2024-11-20 | 31 | 32.67 | 30.9 | 32.67 | +4.44% | 46,821 | 149,581,114 |
| 2024-11-19 | 30.36 | 31.51 | 30.1 | 31.28 | +1.69% | 51,995 | 160,317,776 |
| 2024-11-18 | 29.91 | 31.49 | 29.6 | 30.76 | +3.33% | 71,804 | 219,373,117 |
| 2024-11-15 | 28.6 | 30.38 | 28.38 | 29.77 | +3.84% | 46,313 | 137,085,704 |
| 2024-11-14 | 28.44 | 29.36 | 28.44 | 28.67 | -0.03% | 26,076 | 75,644,426 |
| 2024-11-13 | 28.16 | 28.68 | 27.82 | 28.68 | +1.99% | 15,605 | 44,046,027 |
| 2024-11-12 | 29.5 | 29.52 | 27.92 | 28.12 | -3.7% | 33,032 | 94,420,144 |
| 2024-11-11 | 27.84 | 29.22 | 27.84 | 29.2 | +3.66% | 24,669 | 71,015,586 |
| 2024-11-08 | 28.5 | 28.78 | 28 | 28.17 | +0.68% | 21,438 | 60,719,979 |
| 2024-11-07 | 27.23 | 28.47 | 27 | 27.98 | +2.15% | 23,853 | 66,484,645 |
| 2024-11-06 | 27.12 | 28.12 | 26.86 | 27.39 | +1.52% | 28,875 | 79,363,967 |
| 2024-11-05 | 26.67 | 27.14 | 26.4 | 26.98 | +1.12% | 21,924 | 58,976,964 |
| 2024-11-04 | 26.72 | 26.84 | 26.3 | 26.68 | +1.02% | 21,376 | 56,740,004 |
| 2024-11-01 | 27.99 | 28.04 | 25.98 | 26.41 | -5.81% | 43,682 | 117,179,234 |
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：