股票概览
34.79
+1.73%
+0.59
34.1
开盘价
35.35
最高价
33.88
最低价
14,693
成交量
数据更新至: 2024-11-29
技术指标
34.06
MA5 (5日均线)
34.18
MA10 (10日均线)
35.46
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 | 34.1 | 35.35 | 33.88 | 34.79 | +1.73% | 14,693 | 50,932,079 |
| 2024-11-28 | 34.3 | 35 | 33.9 | 34.2 | -0.58% | 12,625 | 43,504,989 |
| 2024-11-27 | 33.86 | 34.4 | 32.09 | 34.4 | +2.59% | 9,767 | 32,486,693 |
| 2024-11-26 | 33.01 | 34.71 | 33.01 | 33.53 | +0.39% | 11,233 | 38,252,251 |
| 2024-11-25 | 33.09 | 33.74 | 32.62 | 33.4 | +1.09% | 12,540 | 41,616,818 |
| 2024-11-22 | 35.05 | 35.45 | 32.8 | 33.04 | -5.92% | 13,853 | 47,088,713 |
| 2024-11-21 | 34.9 | 35.55 | 34.65 | 35.12 | +0.09% | 10,798 | 37,896,183 |
| 2024-11-20 | 34.7 | 35.3 | 34.31 | 35.09 | +1.18% | 11,607 | 40,465,722 |
| 2024-11-19 | 33.48 | 34.97 | 33.36 | 34.68 | +3.37% | 11,606 | 39,700,926 |
| 2024-11-18 | 34.8 | 35.07 | 32.8 | 33.55 | -4.36% | 15,430 | 52,060,189 |
| 2024-11-15 | 36.6 | 37.24 | 34.5 | 35.08 | -4.52% | 20,814 | 74,349,991 |
| 2024-11-14 | 38.59 | 38.92 | 36.74 | 36.74 | -5.43% | 20,152 | 76,013,461 |
| 2024-11-13 | 38.58 | 39.33 | 37.7 | 38.85 | +0.65% | 18,333 | 70,527,813 |
| 2024-11-12 | 41.1 | 41.5 | 37.96 | 38.6 | -5.16% | 30,378 | 118,458,266 |
| 2024-11-11 | 38 | 40.71 | 37.83 | 40.7 | +8.27% | 31,013 | 123,097,226 |
| 2024-11-08 | 37 | 39.28 | 36.8 | 37.59 | +3.58% | 28,347 | 107,584,810 |
| 2024-11-07 | 34.95 | 36.55 | 34.65 | 36.29 | +3.74% | 23,216 | 83,246,838 |
| 2024-11-06 | 35.75 | 35.88 | 34.55 | 34.98 | -0.74% | 23,006 | 81,193,519 |
| 2024-11-05 | 33.56 | 35.3 | 33.43 | 35.24 | +5.6% | 24,520 | 85,052,075 |
| 2024-11-04 | 32.98 | 34.15 | 32.7 | 33.37 | +1.21% | 15,196 | 50,833,528 |
| 2024-11-01 | 34.6 | 35.59 | 32.9 | 32.97 | -5.12% | 22,049 | 74,864,042 |
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：