股票概览
36.03
+0.84%
+0.3
35.82
开盘价
36.27
最高价
34.5
最低价
11,367
成交量
数据更新至: 2024-11-29
技术指标
35.36
MA5 (5日均线)
35.55
MA10 (10日均线)
36.74
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 | 35.82 | 36.27 | 34.5 | 36.03 | +0.84% | 11,367 | 40,421,513 |
| 2024-11-28 | 35.9 | 37.44 | 35.59 | 35.73 | +0.79% | 12,064 | 43,880,672 |
| 2024-11-27 | 35.08 | 35.78 | 34.55 | 35.45 | +1.03% | 7,400 | 26,039,171 |
| 2024-11-26 | 34.51 | 36.4 | 34.37 | 35.09 | +1.68% | 7,742 | 27,497,910 |
| 2024-11-25 | 34.31 | 34.94 | 34 | 34.51 | +0.58% | 6,146 | 21,200,701 |
| 2024-11-22 | 36.31 | 36.31 | 34.27 | 34.31 | -5.4% | 10,538 | 37,034,086 |
| 2024-11-21 | 36.4 | 37.59 | 35.91 | 36.27 | -0.96% | 10,333 | 37,742,435 |
| 2024-11-20 | 35.09 | 37.29 | 35 | 36.62 | +3.5% | 13,702 | 49,844,486 |
| 2024-11-19 | 36.28 | 36.91 | 34.05 | 35.38 | -1.94% | 13,572 | 47,736,012 |
| 2024-11-18 | 36 | 37.37 | 35.7 | 36.08 | -1.04% | 10,195 | 37,137,104 |
| 2024-11-15 | 37.75 | 38.3 | 36.43 | 36.46 | -3.85% | 9,631 | 35,948,155 |
| 2024-11-14 | 39.39 | 40.33 | 37.6 | 37.92 | -4.07% | 15,817 | 61,569,066 |
| 2024-11-13 | 37.51 | 40.3 | 36.87 | 39.53 | +4.05% | 23,950 | 93,100,942 |
| 2024-11-12 | 39.12 | 40.51 | 37.7 | 37.99 | -2.51% | 19,898 | 78,489,760 |
| 2024-11-11 | 37.68 | 39.3 | 37.51 | 38.97 | +2.82% | 13,850 | 53,585,463 |
| 2024-11-08 | 37.7 | 39.72 | 37.7 | 37.9 | +0.53% | 11,629 | 44,895,929 |
| 2024-11-07 | 37.25 | 37.8 | 36.3 | 37.7 | +1.21% | 9,428 | 35,108,130 |
| 2024-11-06 | 37.6 | 38.76 | 37 | 37.25 | -0.93% | 16,187 | 61,383,192 |
| 2024-11-05 | 37.68 | 38.6 | 37.22 | 37.6 | -1.03% | 17,532 | 66,244,269 |
| 2024-11-04 | 37.7 | 38.69 | 37 | 37.99 | +2.65% | 11,817 | 44,956,695 |
| 2024-11-01 | 38.28 | 38.82 | 36.88 | 37.01 | -3.37% | 12,939 | 48,773,412 |
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：