股票概览
35.88
-0.36%
-0.13
36
开盘价
37.08
最高价
34.59
最低价
48,315
成交量
数据更新至: 2024-11-29
技术指标
35.62
MA5 (5日均线)
34.86
MA10 (10日均线)
35.11
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 | 36 | 37.08 | 34.59 | 35.88 | -0.36% | 48,315 | 173,566,956 |
| 2024-11-28 | 37.13 | 38.8 | 35.98 | 36.01 | -2.78% | 46,483 | 171,279,366 |
| 2024-11-27 | 34.74 | 37.04 | 34.56 | 37.04 | +6.93% | 47,859 | 171,543,439 |
| 2024-11-26 | 34.49 | 37.11 | 34.42 | 34.64 | +0.32% | 48,306 | 172,229,321 |
| 2024-11-25 | 34.25 | 35.63 | 33.83 | 34.53 | +1.11% | 35,371 | 122,015,865 |
| 2024-11-22 | 36.49 | 36.58 | 34.06 | 34.15 | -7.25% | 48,508 | 170,613,262 |
| 2024-11-21 | 35.2 | 37.68 | 34.8 | 36.82 | +4.31% | 70,761 | 259,320,440 |
| 2024-11-20 | 32.31 | 36.34 | 32.11 | 35.3 | +9.15% | 66,859 | 232,079,123 |
| 2024-11-19 | 32.09 | 32.56 | 31.08 | 32.34 | +1.47% | 32,548 | 103,159,847 |
| 2024-11-18 | 33.51 | 33.65 | 31.63 | 31.87 | -3.83% | 33,739 | 109,029,878 |
| 2024-11-15 | 33.6 | 34.77 | 33.14 | 33.14 | -1.25% | 39,940 | 135,364,553 |
| 2024-11-14 | 34.6 | 34.8 | 33.49 | 33.56 | -3.37% | 35,847 | 122,481,836 |
| 2024-11-13 | 36.42 | 36.58 | 33.87 | 34.73 | -4.14% | 52,119 | 180,865,790 |
| 2024-11-12 | 36.62 | 37.85 | 36.06 | 36.23 | -1.04% | 66,484 | 245,470,756 |
| 2024-11-11 | 34.63 | 37.48 | 34.58 | 36.61 | +4.15% | 53,033 | 191,105,539 |
| 2024-11-08 | 35.7 | 37.31 | 35.08 | 35.15 | -0.79% | 67,433 | 242,522,069 |
| 2024-11-07 | 36.02 | 36.23 | 34.78 | 35.43 | -1.99% | 43,110 | 152,278,272 |
| 2024-11-06 | 36.19 | 37.36 | 35.51 | 36.15 | -0.66% | 48,829 | 178,037,019 |
| 2024-11-05 | 36.13 | 36.76 | 35.45 | 36.39 | +0.72% | 55,838 | 201,862,813 |
| 2024-11-04 | 40 | 40.3 | 35.51 | 36.13 | -2.35% | 87,051 | 318,641,463 |
| 2024-11-01 | 31.5 | 37.18 | 31.32 | 37 | +18.14% | 102,449 | 356,547,632 |
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：