股票概览
33.28
+1.09%
+0.36
32.9
开盘价
34.34
最高价
32.69
最低价
34,757
成交量
数据更新至: 2024-11-29
技术指标
33.18
MA5 (5日均线)
33.77
MA10 (10日均线)
34.12
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 | 32.9 | 34.34 | 32.69 | 33.28 | +1.09% | 34,757 | 116,638,353 |
| 2024-11-28 | 33.88 | 33.9 | 32.77 | 32.92 | -2.37% | 22,783 | 75,663,180 |
| 2024-11-27 | 32.69 | 33.79 | 32.58 | 33.72 | +2.65% | 21,465 | 71,313,587 |
| 2024-11-26 | 32.76 | 33.72 | 32.72 | 32.85 | -0.82% | 16,972 | 56,296,106 |
| 2024-11-25 | 32.64 | 33.9 | 32.64 | 33.12 | +0.94% | 25,617 | 84,867,873 |
| 2024-11-22 | 34.72 | 34.99 | 32.8 | 32.81 | -5.58% | 30,460 | 102,773,349 |
| 2024-11-21 | 35.72 | 35.77 | 34.4 | 34.75 | -3.36% | 34,319 | 119,779,310 |
| 2024-11-20 | 34.47 | 36.25 | 34.13 | 35.96 | +4.14% | 44,129 | 156,369,298 |
| 2024-11-19 | 33.69 | 34.67 | 33.55 | 34.53 | +2.31% | 23,975 | 81,869,422 |
| 2024-11-18 | 34.76 | 34.99 | 33.45 | 33.75 | -2.74% | 30,310 | 103,461,791 |
| 2024-11-15 | 35.99 | 36.01 | 34.57 | 34.7 | -2.77% | 44,194 | 154,971,383 |
| 2024-11-14 | 36.69 | 37.08 | 35.57 | 35.69 | -2.96% | 40,855 | 148,255,084 |
| 2024-11-13 | 35.87 | 37.59 | 35.59 | 36.78 | +1.88% | 59,811 | 219,219,039 |
| 2024-11-12 | 36.51 | 37.68 | 35.64 | 36.1 | -0.77% | 67,920 | 249,462,214 |
| 2024-11-11 | 33.9 | 36.84 | 33.85 | 36.38 | +6.03% | 66,347 | 236,438,117 |
| 2024-11-08 | 34.2 | 35.38 | 34.02 | 34.31 | +1.42% | 59,661 | 206,359,213 |
| 2024-11-07 | 32.59 | 34.17 | 32.51 | 33.83 | +3.17% | 45,239 | 152,132,152 |
| 2024-11-06 | 32.73 | 33.6 | 32.31 | 32.79 | +0.21% | 55,494 | 183,377,072 |
| 2024-11-05 | 31.4 | 32.93 | 31.05 | 32.72 | +4.14% | 55,250 | 177,646,194 |
| 2024-11-04 | 31.04 | 31.78 | 30.95 | 31.42 | +1.81% | 33,192 | 104,108,095 |
| 2024-11-01 | 30.95 | 31.63 | 30.39 | 30.86 | -0.48% | 39,773 | 123,023,534 |
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：