股票概览
36.98
+3.61%
+1.29
35.24
开盘价
37.68
最高价
34.94
最低价
161,421
成交量
数据更新至: 2024-11-29
技术指标
35.27
MA5 (5日均线)
34.70
MA10 (10日均线)
33.55
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 | 35.24 | 37.68 | 34.94 | 36.98 | +3.61% | 161,421 | 588,562,605 |
| 2024-11-28 | 35.86 | 36.36 | 35.12 | 35.69 | -0.45% | 135,218 | 481,835,417 |
| 2024-11-27 | 34.07 | 35.96 | 33 | 35.85 | +5.16% | 154,846 | 531,472,267 |
| 2024-11-26 | 33.8 | 36.2 | 33.8 | 34.09 | +0.98% | 170,739 | 596,942,668 |
| 2024-11-25 | 35.3 | 35.73 | 32.97 | 33.76 | -3.24% | 174,627 | 593,527,342 |
| 2024-11-22 | 34.49 | 37.33 | 34.49 | 34.89 | +1.16% | 262,973 | 945,498,140 |
| 2024-11-21 | 35.99 | 37.22 | 34.36 | 34.49 | -2.29% | 249,420 | 894,498,204 |
| 2024-11-20 | 34.5 | 35.68 | 33.86 | 35.3 | +2.35% | 202,290 | 708,136,613 |
| 2024-11-19 | 31.8 | 34.49 | 31.8 | 34.49 | +9.6% | 237,712 | 795,994,443 |
| 2024-11-18 | 32.66 | 32.98 | 31.3 | 31.47 | -3.82% | 130,787 | 416,831,678 |
| 2024-11-15 | 32.73 | 33.89 | 32.56 | 32.72 | 0% | 135,840 | 451,311,242 |
| 2024-11-14 | 33.73 | 34.34 | 32.64 | 32.72 | -2.47% | 115,070 | 382,628,816 |
| 2024-11-13 | 32.67 | 33.68 | 32.58 | 33.55 | +1.73% | 130,650 | 434,467,256 |
| 2024-11-12 | 33.94 | 34.19 | 32.29 | 32.98 | -1.99% | 148,497 | 492,101,888 |
| 2024-11-11 | 32.39 | 33.69 | 32.35 | 33.65 | +2.59% | 147,757 | 492,735,251 |
| 2024-11-08 | 33.08 | 33.78 | 32.56 | 32.8 | -0.7% | 146,911 | 487,630,505 |
| 2024-11-07 | 30.52 | 33.35 | 30.51 | 33.03 | +6.65% | 201,518 | 649,007,210 |
| 2024-11-06 | 31.55 | 31.73 | 30.72 | 30.97 | -0.99% | 128,176 | 400,750,685 |
| 2024-11-05 | 30.36 | 31.34 | 29.95 | 31.28 | +3.2% | 117,621 | 363,340,944 |
| 2024-11-04 | 28.93 | 30.33 | 28.93 | 30.31 | +4.05% | 116,427 | 349,363,636 |
| 2024-11-01 | 30.57 | 30.65 | 29.11 | 29.13 | -4.99% | 168,993 | 500,288,912 |
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：