股票概览
31.96
+1.14%
+0.36
31.39
开盘价
32.35
最高价
31.08
最低价
91,389
成交量
数据更新至: 2024-11-29
技术指标
31.62
MA5 (5日均线)
31.41
MA10 (10日均线)
31.81
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 | 31.39 | 32.35 | 31.08 | 31.96 | +1.14% | 91,389 | 290,573,150 |
| 2024-11-28 | 32.3 | 32.3 | 31.3 | 31.6 | -1.25% | 65,038 | 205,475,108 |
| 2024-11-27 | 31 | 32.17 | 30.71 | 32 | +3.59% | 112,906 | 354,793,365 |
| 2024-11-26 | 31.31 | 31.9 | 30.87 | 30.89 | -2.4% | 62,966 | 196,772,842 |
| 2024-11-25 | 30.35 | 31.65 | 30.27 | 31.65 | +4.28% | 99,566 | 307,854,963 |
| 2024-11-22 | 32.2 | 32.8 | 30.32 | 30.35 | -4.86% | 106,481 | 337,887,789 |
| 2024-11-21 | 32.16 | 32.48 | 31.3 | 31.9 | -0.78% | 88,328 | 280,028,025 |
| 2024-11-20 | 31.51 | 32.7 | 31.4 | 32.15 | +1.58% | 124,730 | 399,771,101 |
| 2024-11-19 | 30 | 32.4 | 30 | 31.65 | +5.85% | 153,720 | 479,901,810 |
| 2024-11-18 | 31.07 | 31.4 | 29.62 | 29.9 | -4.23% | 141,025 | 425,784,798 |
| 2024-11-15 | 33.1 | 33.79 | 31.1 | 31.22 | -6.97% | 179,121 | 581,273,349 |
| 2024-11-14 | 37.11 | 37.4 | 33.3 | 33.56 | -6.6% | 171,922 | 603,098,221 |
| 2024-11-13 | 35.39 | 36.15 | 33.9 | 35.93 | +1.04% | 183,818 | 644,522,861 |
| 2024-11-12 | 35 | 36.99 | 35 | 35.56 | 0% | 260,538 | 933,383,467 |
| 2024-11-11 | 32.06 | 36.26 | 32.06 | 35.56 | +16.25% | 310,546 | 1,052,012,455 |
| 2024-11-08 | 31.03 | 31.46 | 30.4 | 30.59 | -0.23% | 134,421 | 415,462,027 |
| 2024-11-07 | 29.62 | 30.75 | 29.55 | 30.66 | +3.06% | 124,359 | 377,348,239 |
| 2024-11-06 | 30.18 | 30.74 | 29.02 | 29.75 | -0.93% | 117,023 | 352,050,857 |
| 2024-11-05 | 29 | 30.1 | 28.7 | 30.03 | +2.77% | 123,373 | 365,474,316 |
| 2024-11-04 | 28.94 | 29.6 | 28.88 | 29.22 | +1.49% | 69,207 | 202,097,439 |
| 2024-11-01 | 30 | 30.8 | 28.68 | 28.79 | -4.22% | 138,462 | 403,842,287 |
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：