股票概览
32.85
+1.51%
+0.49
32.36
开盘价
33.15
最高价
31.79
最低价
13,557
成交量
数据更新至: 2024-11-29
技术指标
32.15
MA5 (5日均线)
32.30
MA10 (10日均线)
33.19
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 | 33.15 | 31.79 | 32.85 | +1.51% | 13,557 | 44,200,313 |
| 2024-11-28 | 32.48 | 32.84 | 32.01 | 32.36 | -0.34% | 13,718 | 44,539,708 |
| 2024-11-27 | 31.13 | 32.48 | 30.65 | 32.47 | +3.47% | 15,209 | 48,010,512 |
| 2024-11-26 | 31.66 | 32.25 | 31.22 | 31.38 | -0.92% | 9,013 | 28,589,001 |
| 2024-11-25 | 31.3 | 31.69 | 30.8 | 31.67 | +1.34% | 13,377 | 41,905,675 |
| 2024-11-22 | 32.73 | 33.31 | 31.22 | 31.25 | -5.36% | 17,464 | 56,228,118 |
| 2024-11-21 | 33.42 | 33.42 | 32.58 | 33.02 | -0.6% | 15,248 | 50,379,590 |
| 2024-11-20 | 32.75 | 33.28 | 32.3 | 33.22 | +1.44% | 19,198 | 63,021,590 |
| 2024-11-19 | 32.05 | 32.75 | 31.64 | 32.75 | +2.31% | 20,164 | 65,230,803 |
| 2024-11-18 | 33.58 | 33.84 | 31.66 | 32.01 | -4.87% | 22,494 | 72,625,980 |
| 2024-11-15 | 34.68 | 35.14 | 33.62 | 33.65 | -3.22% | 26,278 | 90,396,637 |
| 2024-11-14 | 36.25 | 36.79 | 34.66 | 34.77 | -5% | 37,776 | 134,198,515 |
| 2024-11-13 | 35.77 | 37.78 | 35.7 | 36.6 | +4.13% | 62,059 | 227,985,439 |
| 2024-11-12 | 36.95 | 36.97 | 34.6 | 35.15 | -3.25% | 45,599 | 161,963,635 |
| 2024-11-11 | 34.67 | 36.36 | 34.65 | 36.33 | +6.23% | 52,340 | 186,014,666 |
| 2024-11-08 | 33.99 | 35 | 33.6 | 34.2 | +2.61% | 40,349 | 138,200,466 |
| 2024-11-07 | 32.59 | 33.41 | 32.3 | 33.33 | +2.15% | 22,572 | 74,515,152 |
| 2024-11-06 | 32.61 | 33.2 | 32.28 | 32.63 | -0.03% | 20,731 | 67,924,435 |
| 2024-11-05 | 31.46 | 32.64 | 31.08 | 32.64 | +3.62% | 22,177 | 71,428,828 |
| 2024-11-04 | 31.24 | 31.66 | 30.87 | 31.5 | +1.09% | 12,044 | 37,737,030 |
| 2024-11-01 | 32.03 | 32.61 | 30.84 | 31.16 | -4.8% | 18,234 | 57,671,757 |
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：