股票概览
36.25
+2.37%
+0.84
35.41
开盘价
36.27
最高价
35.02
最低价
3,916
成交量
数据更新至: 2024-11-29
技术指标
35.16
MA5 (5日均线)
35.41
MA10 (10日均线)
36.19
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 | 35.41 | 36.27 | 35.02 | 36.25 | +2.37% | 3,916 | 14,047,790 |
| 2024-11-28 | 35.49 | 36.5 | 34.98 | 35.41 | +0.6% | 5,299 | 18,949,405 |
| 2024-11-27 | 34.13 | 35.26 | 33.52 | 35.2 | +2.5% | 4,506 | 15,500,368 |
| 2024-11-26 | 34.64 | 35.34 | 34.27 | 34.34 | -0.81% | 3,646 | 12,699,735 |
| 2024-11-25 | 34.3 | 34.86 | 34.1 | 34.62 | +0.49% | 3,598 | 12,400,422 |
| 2024-11-22 | 36.1 | 36.44 | 34.26 | 34.45 | -5.56% | 7,984 | 28,081,772 |
| 2024-11-21 | 36.45 | 36.66 | 36 | 36.48 | +0.08% | 3,293 | 11,965,524 |
| 2024-11-20 | 35.81 | 36.78 | 35.55 | 36.45 | +1.99% | 3,537 | 12,847,743 |
| 2024-11-19 | 35.14 | 35.78 | 34.95 | 35.74 | +1.71% | 3,770 | 13,354,220 |
| 2024-11-18 | 36 | 36.6 | 34.9 | 35.14 | -2.06% | 4,737 | 16,842,779 |
| 2024-11-15 | 36.65 | 37.08 | 35.82 | 35.88 | -2.1% | 5,536 | 20,163,129 |
| 2024-11-14 | 37.5 | 37.97 | 36.51 | 36.65 | -3.12% | 5,779 | 21,543,072 |
| 2024-11-13 | 38.38 | 39.28 | 37.12 | 37.83 | -2.32% | 9,552 | 36,177,654 |
| 2024-11-12 | 39.78 | 40.8 | 38.33 | 38.73 | -0.87% | 12,821 | 50,946,037 |
| 2024-11-11 | 37 | 39.08 | 37 | 39.07 | +5.14% | 9,831 | 37,573,451 |
| 2024-11-08 | 37.38 | 38.12 | 36.89 | 37.16 | -0.43% | 7,109 | 26,599,489 |
| 2024-11-07 | 36.77 | 37.98 | 36.52 | 37.32 | +1.17% | 9,659 | 36,132,742 |
| 2024-11-06 | 35.9 | 37.38 | 35.54 | 36.89 | +3.86% | 13,325 | 48,955,265 |
| 2024-11-05 | 34.8 | 35.62 | 34.64 | 35.52 | +2.42% | 4,891 | 17,256,452 |
| 2024-11-04 | 34.3 | 34.83 | 34.3 | 34.68 | +1.11% | 2,472 | 8,557,171 |
| 2024-11-01 | 34.79 | 35.48 | 34.21 | 34.3 | -1.32% | 3,261 | 11,290,766 |
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：