股票概览
34.66
+1.11%
+0.38
33.94
开盘价
35.3
最高价
33.32
最低价
9,159
成交量
数据更新至: 2024-11-29
技术指标
34.40
MA5 (5日均线)
34.92
MA10 (10日均线)
36.22
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 | 33.94 | 35.3 | 33.32 | 34.66 | +1.11% | 9,159 | 31,509,070 |
| 2024-11-28 | 34.61 | 35.29 | 34 | 34.28 | -1.15% | 10,660 | 36,835,328 |
| 2024-11-27 | 34.11 | 34.69 | 32.5 | 34.68 | +1.82% | 13,210 | 44,130,055 |
| 2024-11-26 | 34.5 | 34.87 | 33.8 | 34.06 | -0.79% | 7,659 | 26,345,374 |
| 2024-11-25 | 34.13 | 34.66 | 33.61 | 34.33 | +0.5% | 9,784 | 33,359,916 |
| 2024-11-22 | 35.99 | 36.5 | 34.15 | 34.16 | -5.27% | 12,121 | 42,873,030 |
| 2024-11-21 | 36 | 36.63 | 35.39 | 36.06 | -0.52% | 9,704 | 34,974,897 |
| 2024-11-20 | 35.77 | 36.62 | 35.25 | 36.25 | +0.86% | 12,167 | 43,637,433 |
| 2024-11-19 | 35.14 | 35.98 | 34.5 | 35.94 | +3.34% | 9,832 | 34,757,360 |
| 2024-11-18 | 35.5 | 36.45 | 34.1 | 34.78 | -1.19% | 13,498 | 47,601,049 |
| 2024-11-15 | 37.4 | 37.4 | 34.9 | 35.2 | -6.66% | 18,768 | 68,002,287 |
| 2024-11-14 | 38.37 | 39.23 | 37.38 | 37.71 | -2.81% | 14,952 | 57,104,522 |
| 2024-11-13 | 37.74 | 39.29 | 37 | 38.8 | +2.35% | 26,371 | 100,936,463 |
| 2024-11-12 | 40.2 | 40.97 | 37.14 | 37.91 | -5.25% | 26,861 | 103,202,235 |
| 2024-11-11 | 37.83 | 41.2 | 37.72 | 40.01 | +4.74% | 34,371 | 137,003,657 |
| 2024-11-08 | 38.2 | 39.88 | 37.96 | 38.2 | +0.95% | 22,387 | 86,557,884 |
| 2024-11-07 | 36.58 | 38.5 | 36.12 | 37.84 | +3.61% | 24,884 | 93,611,212 |
| 2024-11-06 | 37.41 | 38.93 | 36.34 | 36.52 | -2.35% | 20,350 | 76,400,432 |
| 2024-11-05 | 35.58 | 38.3 | 35.5 | 37.4 | +5.14% | 23,207 | 87,082,160 |
| 2024-11-04 | 34.74 | 35.66 | 34.22 | 35.57 | +2.42% | 10,626 | 37,462,946 |
| 2024-11-01 | 38 | 38.16 | 34.58 | 34.73 | -10.21% | 25,522 | 91,602,750 |
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：