股票概览
35.5
+3.23%
+1.11
34.3
开盘价
37.68
最高价
33.19
最低价
350,872
成交量
数据更新至: 2024-11-29
技术指标
33.97
MA5 (5日均线)
32.95
MA10 (10日均线)
30.07
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 | 34.3 | 37.68 | 33.19 | 35.5 | +3.23% | 350,872 | 1,241,034,665 |
| 2024-11-28 | 33 | 36.8 | 32.7 | 34.39 | +3.03% | 326,338 | 1,135,548,975 |
| 2024-11-27 | 32.12 | 33.62 | 30.93 | 33.38 | +1.15% | 231,647 | 748,457,878 |
| 2024-11-26 | 33.76 | 35.54 | 32.58 | 33 | -1.79% | 248,180 | 838,498,293 |
| 2024-11-25 | 34 | 36.4 | 33.3 | 33.6 | +6.94% | 349,534 | 1,202,976,244 |
| 2024-11-22 | 33.68 | 34.21 | 31.4 | 31.42 | -7.32% | 259,068 | 849,123,206 |
| 2024-11-21 | 34.54 | 35.47 | 32.73 | 33.9 | -2.25% | 369,275 | 1,255,991,247 |
| 2024-11-20 | 33.47 | 37.8 | 32.47 | 34.68 | +6.71% | 498,066 | 1,713,026,996 |
| 2024-11-19 | 27.52 | 32.5 | 27.52 | 32.5 | +20.01% | 362,958 | 1,099,253,447 |
| 2024-11-18 | 28.76 | 29.28 | 26.61 | 27.08 | -6.3% | 178,867 | 492,186,016 |
| 2024-11-15 | 29.41 | 30.53 | 28.88 | 28.9 | -1.77% | 180,005 | 536,548,314 |
| 2024-11-14 | 30.5 | 31.68 | 29.34 | 29.42 | -6.6% | 237,757 | 720,567,342 |
| 2024-11-13 | 31.15 | 32.3 | 29.6 | 31.5 | -2.02% | 369,481 | 1,134,245,409 |
| 2024-11-12 | 38.84 | 38.84 | 32.13 | 32.15 | -3.94% | 659,661 | 2,309,857,733 |
| 2024-11-11 | 32.47 | 33.47 | 31.47 | 33.47 | +20.01% | 188,032 | 615,570,174 |
| 2024-11-08 | 26.95 | 27.89 | 26.21 | 27.89 | +20.01% | 142,651 | 392,706,040 |
| 2024-11-07 | 22.12 | 24.24 | 22.1 | 23.24 | +4.5% | 131,453 | 305,189,110 |
| 2024-11-06 | 22.47 | 22.97 | 21.96 | 22.24 | -0.63% | 119,828 | 268,379,010 |
| 2024-11-05 | 20.69 | 22.42 | 20.5 | 22.38 | +8.12% | 123,988 | 269,652,544 |
| 2024-11-04 | 20.05 | 20.7 | 19.96 | 20.7 | +1.87% | 66,530 | 136,076,236 |
| 2024-11-01 | 21.07 | 21.68 | 20.22 | 20.32 | -5.18% | 104,640 | 216,520,366 |
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：