股票概览
31.6
+2.7%
+0.83
31.03
开盘价
32.49
最高价
30.66
最低价
40,805
成交量
数据更新至: 2024-11-29
技术指标
31.63
MA5 (5日均线)
32.02
MA10 (10日均线)
32.12
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 | 31.03 | 32.49 | 30.66 | 31.6 | +2.7% | 40,805 | 129,046,191 |
| 2024-11-28 | 32.63 | 32.63 | 30.65 | 30.77 | -5.76% | 48,298 | 152,091,708 |
| 2024-11-27 | 31.03 | 32.7 | 30.51 | 32.65 | +5.46% | 49,419 | 157,753,047 |
| 2024-11-26 | 31.91 | 32 | 30.7 | 30.96 | -3.79% | 36,660 | 114,160,677 |
| 2024-11-25 | 31.45 | 32.28 | 30.33 | 32.18 | +2.22% | 50,964 | 159,269,445 |
| 2024-11-22 | 33.8 | 34.19 | 31.41 | 31.48 | -6.92% | 48,262 | 158,125,202 |
| 2024-11-21 | 35 | 35.48 | 33.5 | 33.82 | -5.03% | 77,196 | 263,341,067 |
| 2024-11-20 | 31.36 | 37.56 | 31.01 | 35.61 | +13.62% | 127,594 | 445,073,448 |
| 2024-11-19 | 29.98 | 31.43 | 29.98 | 31.34 | +5.17% | 27,853 | 85,448,485 |
| 2024-11-18 | 30.51 | 30.88 | 29.5 | 29.8 | -1.94% | 29,287 | 88,127,903 |
| 2024-11-15 | 31.7 | 32.35 | 30.22 | 30.39 | -4.37% | 31,222 | 97,882,128 |
| 2024-11-14 | 33.97 | 34.38 | 31.6 | 31.78 | -6.28% | 35,295 | 115,736,408 |
| 2024-11-13 | 34.11 | 34.35 | 32.5 | 33.91 | -1.91% | 41,330 | 138,169,775 |
| 2024-11-12 | 35.1 | 36.18 | 34 | 34.57 | -0.86% | 71,650 | 252,922,963 |
| 2024-11-11 | 32.4 | 36.38 | 32.39 | 34.87 | +9.24% | 89,331 | 308,031,743 |
| 2024-11-08 | 31.77 | 32.91 | 31.77 | 31.92 | +1.01% | 41,668 | 134,885,885 |
| 2024-11-07 | 32.09 | 32.09 | 30.98 | 31.6 | -1.59% | 36,318 | 113,814,851 |
| 2024-11-06 | 30.61 | 33.6 | 30.22 | 32.11 | +4.93% | 69,893 | 224,714,870 |
| 2024-11-05 | 30.49 | 31.08 | 29.9 | 30.6 | +0.36% | 39,654 | 121,304,598 |
| 2024-11-04 | 28.75 | 31.8 | 28.75 | 30.49 | +4.67% | 41,440 | 127,503,531 |
| 2024-11-01 | 30.78 | 30.87 | 28.78 | 29.13 | -6.3% | 34,045 | 101,309,433 |
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：