股票概览
35.2
+1.65%
+0.57
34.61
开盘价
35.51
最高价
34.16
最低价
11,481
成交量
数据更新至: 2024-11-29
技术指标
34.56
MA5 (5日均线)
34.49
MA10 (10日均线)
35.24
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 | 34.61 | 35.51 | 34.16 | 35.2 | +1.65% | 11,481 | 40,187,167 |
| 2024-11-28 | 35.29 | 35.29 | 34.43 | 34.63 | -1.23% | 8,574 | 29,889,609 |
| 2024-11-27 | 34 | 35.08 | 32.81 | 35.06 | +3.36% | 12,563 | 42,969,122 |
| 2024-11-26 | 33.69 | 34.74 | 33.69 | 33.92 | -0.21% | 10,705 | 36,701,930 |
| 2024-11-25 | 33.87 | 34.08 | 33.21 | 33.99 | +1.58% | 8,593 | 28,888,900 |
| 2024-11-22 | 35.01 | 35.4 | 33.33 | 33.46 | -5.13% | 10,481 | 36,148,655 |
| 2024-11-21 | 35 | 35.75 | 34.72 | 35.27 | +0.6% | 13,274 | 46,789,021 |
| 2024-11-20 | 34.97 | 35.42 | 34.53 | 35.06 | +0.26% | 15,695 | 55,013,091 |
| 2024-11-19 | 33.6 | 35 | 33.5 | 34.97 | +4.83% | 12,636 | 43,223,778 |
| 2024-11-18 | 35.01 | 35.3 | 33.25 | 33.36 | -4.49% | 19,204 | 65,542,696 |
| 2024-11-15 | 36.96 | 37.52 | 34.78 | 34.93 | -5.62% | 24,474 | 87,868,129 |
| 2024-11-14 | 37.61 | 38.33 | 36.83 | 37.01 | -1.88% | 17,621 | 66,223,670 |
| 2024-11-13 | 36.4 | 37.72 | 36.2 | 37.72 | +2.08% | 15,770 | 58,311,934 |
| 2024-11-12 | 37.55 | 37.61 | 36.56 | 36.95 | -1.26% | 18,347 | 67,731,891 |
| 2024-11-11 | 35.61 | 37.54 | 35.2 | 37.42 | +4.96% | 23,659 | 86,934,207 |
| 2024-11-08 | 35.8 | 36.87 | 35.45 | 35.65 | +0.2% | 22,045 | 79,805,725 |
| 2024-11-07 | 34.81 | 35.66 | 34 | 35.58 | +1.14% | 16,225 | 57,384,707 |
| 2024-11-06 | 35.27 | 36.14 | 34.55 | 35.18 | -0.37% | 19,571 | 69,242,895 |
| 2024-11-05 | 34.19 | 35.51 | 33.9 | 35.31 | +3.25% | 19,729 | 68,946,406 |
| 2024-11-04 | 32.9 | 34.29 | 32.8 | 34.2 | +3.95% | 13,223 | 44,552,852 |
| 2024-11-01 | 34.05 | 34.05 | 32.77 | 32.9 | -3.21% | 13,293 | 44,219,772 |
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：