股票概览
31.69
+0.92%
+0.29
31.4
开盘价
32.25
最高价
30.62
最低价
7,526
成交量
数据更新至: 2024-11-29
技术指标
31.22
MA5 (5日均线)
32.26
MA10 (10日均线)
33.53
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 | 31.4 | 32.25 | 30.62 | 31.69 | +0.92% | 7,526 | 23,714,423 |
| 2024-11-28 | 31.15 | 32.09 | 31.1 | 31.4 | +0.83% | 7,139 | 22,588,698 |
| 2024-11-27 | 30.83 | 31.25 | 30.42 | 31.14 | +1.01% | 5,610 | 17,337,453 |
| 2024-11-26 | 30.99 | 32.03 | 30.77 | 30.83 | -0.71% | 6,311 | 19,732,313 |
| 2024-11-25 | 31 | 31.12 | 30.31 | 31.05 | -0.35% | 7,506 | 23,088,734 |
| 2024-11-22 | 33.56 | 33.56 | 31 | 31.16 | -7.67% | 17,266 | 55,554,405 |
| 2024-11-21 | 35.24 | 35.28 | 33.03 | 33.75 | -3.9% | 21,450 | 72,092,387 |
| 2024-11-20 | 33.34 | 35.95 | 33.34 | 35.12 | +5.12% | 11,995 | 41,921,484 |
| 2024-11-19 | 33.48 | 33.76 | 32.9 | 33.41 | +1.06% | 3,610 | 12,031,430 |
| 2024-11-18 | 33.35 | 34.01 | 32.6 | 33.06 | -1.37% | 5,887 | 19,607,948 |
| 2024-11-15 | 34.61 | 34.82 | 33.39 | 33.52 | -3.71% | 9,697 | 33,035,197 |
| 2024-11-14 | 36.28 | 36.98 | 34.81 | 34.81 | -4.63% | 9,238 | 32,880,656 |
| 2024-11-13 | 36.1 | 37.8 | 35.3 | 36.5 | -0.95% | 18,235 | 66,403,482 |
| 2024-11-12 | 35.22 | 37.53 | 34.76 | 36.85 | +5.32% | 25,252 | 91,975,915 |
| 2024-11-11 | 33.95 | 35.12 | 33.51 | 34.99 | +3.06% | 15,235 | 52,447,516 |
| 2024-11-08 | 35 | 35.56 | 33.5 | 33.95 | -1.94% | 17,339 | 59,770,757 |
| 2024-11-07 | 35.16 | 35.16 | 34.3 | 34.62 | -1.62% | 10,809 | 37,438,221 |
| 2024-11-06 | 33.99 | 36 | 33.7 | 35.19 | +3.53% | 13,830 | 48,550,409 |
| 2024-11-05 | 33.53 | 34.05 | 33.19 | 33.99 | +1.46% | 6,045 | 20,413,127 |
| 2024-11-04 | 32.9 | 33.8 | 32.6 | 33.5 | +2.17% | 4,186 | 13,989,759 |
| 2024-11-01 | 33.88 | 34.49 | 32.77 | 32.79 | -3.16% | 8,576 | 28,749,727 |
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：