股票概览
34.89
+3.87%
+1.3
33.59
开盘价
35.02
最高价
33.04
最低价
13,009
成交量
数据更新至: 2024-11-29
技术指标
34.19
MA5 (5日均线)
34.52
MA10 (10日均线)
35.47
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 | 33.59 | 35.02 | 33.04 | 34.89 | +3.87% | 13,009 | 44,466,973 |
| 2024-11-28 | 34.02 | 34.25 | 33.59 | 33.59 | -1.26% | 5,433 | 18,407,363 |
| 2024-11-27 | 33.7 | 34.02 | 32 | 34.02 | +0.59% | 10,914 | 35,994,860 |
| 2024-11-26 | 34.27 | 35.02 | 33.65 | 33.82 | -2.34% | 9,748 | 33,319,717 |
| 2024-11-25 | 34.61 | 35.09 | 33.41 | 34.63 | -0.83% | 10,551 | 36,098,487 |
| 2024-11-22 | 36.1 | 37.4 | 34.92 | 34.92 | -1.99% | 23,427 | 85,801,166 |
| 2024-11-21 | 34.98 | 37.32 | 34.53 | 35.63 | +1.34% | 15,162 | 54,460,876 |
| 2024-11-20 | 34.86 | 35.48 | 34.07 | 35.16 | -0.14% | 18,046 | 62,657,531 |
| 2024-11-19 | 33.15 | 35.28 | 33.15 | 35.21 | +5.74% | 12,469 | 42,982,878 |
| 2024-11-18 | 34.17 | 34.34 | 32.84 | 33.3 | -2.06% | 7,957 | 26,654,470 |
| 2024-11-15 | 35.05 | 35.77 | 33.96 | 34 | -4.04% | 9,387 | 32,699,701 |
| 2024-11-14 | 37.01 | 37.24 | 35.14 | 35.43 | -4.27% | 10,563 | 37,970,498 |
| 2024-11-13 | 36.8 | 37.31 | 35.56 | 37.01 | 0% | 12,549 | 45,848,483 |
| 2024-11-12 | 38.92 | 39.3 | 36.68 | 37.01 | -4.91% | 16,860 | 63,701,764 |
| 2024-11-11 | 37.3 | 39.47 | 37 | 38.92 | +4.46% | 19,056 | 73,339,649 |
| 2024-11-08 | 37.05 | 38.05 | 36.5 | 37.26 | +1.42% | 16,399 | 60,967,831 |
| 2024-11-07 | 36.36 | 37.82 | 36.12 | 36.74 | +1.41% | 11,403 | 41,970,774 |
| 2024-11-06 | 36.25 | 37.1 | 35.45 | 36.23 | +0.03% | 12,193 | 44,217,165 |
| 2024-11-05 | 35.3 | 37.1 | 35.25 | 36.22 | +2.03% | 15,043 | 54,681,884 |
| 2024-11-04 | 34.1 | 35.97 | 33.51 | 35.5 | +5.19% | 10,029 | 35,367,621 |
| 2024-11-01 | 34.9 | 36.28 | 33.51 | 33.75 | -3.16% | 11,696 | 40,461,680 |
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：