股票概览
33.31
+0.3%
+0.1
32.8
开盘价
35.31
最高价
32
最低价
65,145
成交量
数据更新至: 2024-11-29
技术指标
32.30
MA5 (5日均线)
32.32
MA10 (10日均线)
32.70
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 | 32.8 | 35.31 | 32 | 33.31 | +0.3% | 65,145 | 218,231,130 |
| 2024-11-28 | 33 | 35.41 | 32.5 | 33.21 | -1.01% | 74,621 | 253,446,388 |
| 2024-11-27 | 30.1 | 33.67 | 29.01 | 33.55 | +9.78% | 73,989 | 230,849,729 |
| 2024-11-26 | 31.09 | 31.98 | 30.3 | 30.56 | -1.07% | 46,639 | 145,284,981 |
| 2024-11-25 | 32.5 | 33.1 | 30.12 | 30.89 | -2.86% | 60,935 | 190,301,077 |
| 2024-11-22 | 34.17 | 34.9 | 31.42 | 31.8 | -7.37% | 72,068 | 240,417,538 |
| 2024-11-21 | 32.89 | 36.8 | 32.65 | 34.33 | +1.24% | 105,537 | 362,900,239 |
| 2024-11-20 | 31.94 | 34 | 31.54 | 33.91 | +6.27% | 82,597 | 270,917,879 |
| 2024-11-19 | 30.01 | 33 | 29.73 | 31.91 | +7.37% | 76,375 | 236,492,218 |
| 2024-11-18 | 32.73 | 33.13 | 29.07 | 29.72 | -9.8% | 97,768 | 300,292,778 |
| 2024-11-15 | 34.33 | 35.76 | 32.5 | 32.95 | -5.7% | 72,697 | 248,852,068 |
| 2024-11-14 | 36.7 | 37.69 | 34.6 | 34.94 | -5.05% | 87,853 | 316,114,067 |
| 2024-11-13 | 38.71 | 39.33 | 35.48 | 36.8 | -7.98% | 122,294 | 452,598,000 |
| 2024-11-12 | 40.03 | 41.9 | 36.03 | 39.99 | -0.1% | 150,067 | 580,327,454 |
| 2024-11-11 | 34.5 | 40.03 | 34.09 | 40.03 | +19.99% | 213,766 | 802,452,680 |
| 2024-11-08 | 29 | 33.36 | 29 | 33.36 | +20% | 203,092 | 639,939,421 |
| 2024-11-07 | 27.6 | 28.36 | 26.56 | 27.8 | -3.07% | 111,192 | 304,178,163 |
| 2024-11-06 | 28.18 | 31.96 | 27.08 | 28.68 | +0.31% | 156,579 | 452,468,313 |
| 2024-11-05 | 27.19 | 29.5 | 26.44 | 28.59 | +3.21% | 149,667 | 417,518,464 |
| 2024-11-04 | 28.5 | 30.73 | 27.17 | 27.7 | -3.21% | 236,797 | 679,562,375 |
| 2024-11-01 | 36.36 | 36.36 | 28.62 | 28.62 | -5.54% | 292,087 | 978,119,999 |
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：