股票概览
33.04
+1.51%
+0.49
32.69
开盘价
33.88
最高价
32.28
最低价
5,319
成交量
数据更新至: 2024-11-29
技术指标
32.65
MA5 (5日均线)
32.65
MA10 (10日均线)
33.04
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 | 32.69 | 33.88 | 32.28 | 33.04 | +1.51% | 5,319 | 17,536,593 |
| 2024-11-28 | 32.75 | 33.38 | 32.5 | 32.55 | -1.06% | 3,036 | 9,968,500 |
| 2024-11-27 | 32.07 | 32.96 | 31.5 | 32.9 | +2.27% | 4,855 | 15,656,579 |
| 2024-11-26 | 32.33 | 32.9 | 31.88 | 32.17 | -1.32% | 4,171 | 13,543,964 |
| 2024-11-25 | 31.87 | 32.85 | 31.77 | 32.6 | +2.29% | 4,220 | 13,628,120 |
| 2024-11-22 | 33.02 | 33.46 | 31.75 | 31.87 | -3.95% | 6,172 | 20,081,090 |
| 2024-11-21 | 33.23 | 33.66 | 32.8 | 33.18 | -0.33% | 4,942 | 16,430,074 |
| 2024-11-20 | 32.99 | 33.63 | 32.85 | 33.29 | +0.6% | 3,762 | 12,509,332 |
| 2024-11-19 | 31.93 | 33.14 | 31.91 | 33.09 | +4.06% | 5,058 | 16,428,192 |
| 2024-11-18 | 32.89 | 32.89 | 31.6 | 31.8 | -1.76% | 5,917 | 18,951,450 |
| 2024-11-15 | 33.93 | 34.01 | 32.37 | 32.37 | -2.88% | 6,875 | 22,804,415 |
| 2024-11-14 | 34.2 | 34.69 | 33.31 | 33.33 | -3.45% | 5,886 | 19,927,485 |
| 2024-11-13 | 34.31 | 34.65 | 33.46 | 34.52 | +0.17% | 7,584 | 25,871,269 |
| 2024-11-12 | 35.85 | 35.87 | 34.17 | 34.46 | -3.88% | 13,013 | 45,592,113 |
| 2024-11-11 | 33.08 | 35.99 | 32.95 | 35.85 | +7.27% | 18,076 | 63,156,653 |
| 2024-11-08 | 33.38 | 34.14 | 33.2 | 33.42 | +0.36% | 10,975 | 36,959,681 |
| 2024-11-07 | 33.19 | 34.01 | 32.9 | 33.3 | +0.45% | 8,236 | 27,359,200 |
| 2024-11-06 | 32.54 | 34.38 | 32.54 | 33.15 | +2.06% | 17,769 | 59,925,687 |
| 2024-11-05 | 31.2 | 32.56 | 31.2 | 32.48 | +3.24% | 8,570 | 27,652,180 |
| 2024-11-04 | 30.09 | 31.58 | 30.09 | 31.46 | +3.55% | 5,306 | 16,567,094 |
| 2024-11-01 | 31.08 | 31.5 | 30.29 | 30.38 | -2.75% | 7,666 | 23,497,685 |
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：