股票概览
32.39
-0.83%
-0.27
32.36
开盘价
32.88
最高价
31.83
最低价
45,505
成交量
数据更新至: 2024-11-29
技术指标
32.36
MA5 (5日均线)
33.21
MA10 (10日均线)
33.87
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 | 32.36 | 32.88 | 31.83 | 32.39 | -0.83% | 45,505 | 147,697,972 |
| 2024-11-28 | 32.63 | 33.3 | 32.02 | 32.66 | +0.21% | 45,628 | 148,927,345 |
| 2024-11-27 | 31.8 | 32.9 | 31.04 | 32.59 | +2.94% | 42,746 | 136,789,373 |
| 2024-11-26 | 32.66 | 33.1 | 31.61 | 31.66 | -2.58% | 38,025 | 122,970,106 |
| 2024-11-25 | 33.3 | 33.5 | 31.85 | 32.5 | -1.99% | 41,328 | 134,752,271 |
| 2024-11-22 | 36.29 | 36.68 | 33 | 33.16 | -9.03% | 79,887 | 273,486,962 |
| 2024-11-21 | 34.88 | 36.65 | 34.69 | 36.45 | +2.36% | 95,159 | 340,675,264 |
| 2024-11-20 | 32.8 | 37.16 | 31.7 | 35.61 | +8.27% | 103,509 | 347,002,286 |
| 2024-11-19 | 32.49 | 33.37 | 32.08 | 32.89 | +2.08% | 27,833 | 91,002,167 |
| 2024-11-18 | 32.54 | 33.55 | 32.13 | 32.22 | +0.09% | 36,932 | 121,349,144 |
| 2024-11-15 | 33.3 | 33.78 | 32.06 | 32.19 | -3.42% | 26,918 | 88,180,719 |
| 2024-11-14 | 34.5 | 34.5 | 33.2 | 33.33 | -2.37% | 21,340 | 71,965,461 |
| 2024-11-13 | 34.85 | 35.28 | 33.41 | 34.14 | -2.6% | 46,847 | 159,354,173 |
| 2024-11-12 | 35.6 | 36.45 | 34.75 | 35.05 | -1.52% | 44,284 | 157,773,703 |
| 2024-11-11 | 34.78 | 35.64 | 34.3 | 35.59 | +2.59% | 36,276 | 127,344,279 |
| 2024-11-08 | 35.29 | 36.1 | 34.55 | 34.69 | -0.52% | 47,837 | 169,752,467 |
| 2024-11-07 | 34.55 | 35.33 | 33.97 | 34.87 | +0.93% | 28,397 | 98,491,203 |
| 2024-11-06 | 35.37 | 35.48 | 34.4 | 34.55 | -2.24% | 33,506 | 116,922,432 |
| 2024-11-05 | 35.44 | 35.59 | 34.5 | 35.34 | -0.31% | 41,901 | 147,276,114 |
| 2024-11-04 | 34.23 | 36.01 | 33.78 | 35.45 | +4.33% | 46,875 | 164,940,118 |
| 2024-11-01 | 35.03 | 35.6 | 33.98 | 33.98 | -3.77% | 37,862 | 131,378,557 |
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：