股票概览
34.89
+2.62%
+0.89
33.94
开盘价
35.28
最高价
33.3
最低价
34,357
成交量
数据更新至: 2024-11-29
技术指标
33.61
MA5 (5日均线)
33.13
MA10 (10日均线)
33.85
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 | 33.94 | 35.28 | 33.3 | 34.89 | +2.62% | 34,357 | 118,206,476 |
| 2024-11-28 | 34.24 | 35.46 | 33.89 | 34 | -1.05% | 45,540 | 158,007,599 |
| 2024-11-27 | 32.2 | 34.83 | 31.02 | 34.36 | +6.61% | 52,591 | 174,062,794 |
| 2024-11-26 | 32.28 | 33.09 | 31.8 | 32.23 | -1.01% | 28,260 | 91,967,049 |
| 2024-11-25 | 31.92 | 33.28 | 30.9 | 32.56 | +1.91% | 41,957 | 133,585,171 |
| 2024-11-22 | 33.45 | 35.29 | 31.9 | 31.95 | -4.48% | 49,215 | 166,536,931 |
| 2024-11-21 | 33 | 34.07 | 32.9 | 33.45 | +0.12% | 24,849 | 83,168,481 |
| 2024-11-20 | 32.52 | 34.19 | 32 | 33.41 | +1.74% | 40,032 | 132,643,589 |
| 2024-11-19 | 31.56 | 32.84 | 30.65 | 32.84 | +4.06% | 43,265 | 135,417,101 |
| 2024-11-18 | 34.53 | 35.03 | 30.85 | 31.56 | -9% | 63,269 | 204,449,597 |
| 2024-11-15 | 35.58 | 36.6 | 34.46 | 34.68 | -2.25% | 39,375 | 140,678,976 |
| 2024-11-14 | 37.41 | 37.62 | 35.32 | 35.48 | -7.12% | 48,539 | 176,411,639 |
| 2024-11-13 | 37.5 | 38.89 | 36.6 | 38.2 | +2.11% | 62,644 | 236,269,030 |
| 2024-11-12 | 39.88 | 39.88 | 36.57 | 37.41 | -6.01% | 93,830 | 357,197,128 |
| 2024-11-11 | 35.13 | 40.19 | 34.7 | 39.8 | +15.9% | 117,092 | 434,978,244 |
| 2024-11-08 | 33.13 | 34.92 | 33.08 | 34.34 | +4.57% | 81,974 | 280,947,941 |
| 2024-11-07 | 32.01 | 33.14 | 31.78 | 32.84 | +2.88% | 44,022 | 142,678,439 |
| 2024-11-06 | 31.31 | 33.08 | 31.28 | 31.92 | +1.27% | 66,055 | 213,960,656 |
| 2024-11-05 | 29.6 | 31.74 | 29.5 | 31.52 | +6.41% | 62,096 | 193,260,968 |
| 2024-11-04 | 28.26 | 30.52 | 28.04 | 29.62 | +4.96% | 48,694 | 144,704,720 |
| 2024-11-01 | 29.97 | 29.97 | 28.22 | 28.22 | -5.84% | 32,642 | 94,170,432 |
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：