股票概览
39.98
+9.29%
+3.4
36.03
开盘价
41.5
最高价
35.57
最低价
162,185
成交量
数据更新至: 2024-11-29
技术指标
35.80
MA5 (5日均线)
35.43
MA10 (10日均线)
34.85
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 | 36.03 | 41.5 | 35.57 | 39.98 | +9.29% | 162,185 | 627,292,917 |
| 2024-11-28 | 34.11 | 37.86 | 33.5 | 36.58 | +8.22% | 140,698 | 508,885,371 |
| 2024-11-27 | 34 | 34.2 | 32.27 | 33.8 | -0.73% | 61,549 | 203,343,272 |
| 2024-11-26 | 34.59 | 35.56 | 34 | 34.05 | -1.59% | 53,815 | 186,452,248 |
| 2024-11-25 | 34.82 | 35.1 | 32.37 | 34.6 | -1% | 82,236 | 274,041,894 |
| 2024-11-22 | 36.25 | 38.39 | 34.8 | 34.95 | -3.82% | 96,244 | 354,221,938 |
| 2024-11-21 | 35.82 | 37.55 | 35.21 | 36.34 | +1.03% | 81,666 | 300,109,526 |
| 2024-11-20 | 34.58 | 36.24 | 33.98 | 35.97 | +2.98% | 78,569 | 275,257,335 |
| 2024-11-19 | 33.33 | 35.2 | 33 | 34.93 | +5.69% | 62,245 | 211,381,896 |
| 2024-11-18 | 35.3 | 36.16 | 32.7 | 33.05 | -5.16% | 81,581 | 277,207,883 |
| 2024-11-15 | 34.2 | 38.1 | 33.58 | 34.85 | +1.31% | 117,718 | 417,926,563 |
| 2024-11-14 | 35.57 | 36.5 | 34.21 | 34.4 | -3.26% | 65,817 | 233,557,764 |
| 2024-11-13 | 35.06 | 35.65 | 33.9 | 35.56 | +1.14% | 57,346 | 200,003,781 |
| 2024-11-12 | 36.31 | 36.31 | 34.78 | 35.16 | -3.62% | 67,420 | 238,980,925 |
| 2024-11-11 | 34.36 | 36.66 | 34.22 | 36.48 | +6.54% | 94,211 | 337,957,400 |
| 2024-11-08 | 33.98 | 35.61 | 33.9 | 34.24 | +1.36% | 76,723 | 265,143,885 |
| 2024-11-07 | 33.8 | 34.18 | 32.4 | 33.78 | -0.18% | 61,353 | 204,594,100 |
| 2024-11-06 | 34.68 | 34.9 | 32.76 | 33.84 | -0.27% | 108,121 | 367,634,816 |
| 2024-11-05 | 30.62 | 34.6 | 30.51 | 33.93 | +11.21% | 105,289 | 347,848,963 |
| 2024-11-04 | 29.65 | 30.82 | 29.51 | 30.51 | +2.21% | 35,897 | 108,977,159 |
| 2024-11-01 | 31.59 | 31.8 | 29.8 | 29.85 | -5.18% | 61,593 | 188,542,284 |
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：