股票概览
32.8
+5.43%
+1.69
31.11
开盘价
33.42
最高价
30.7
最低价
29,517
成交量
数据更新至: 2024-11-29
技术指标
31.70
MA5 (5日均线)
32.19
MA10 (10日均线)
32.58
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 | 31.11 | 33.42 | 30.7 | 32.8 | +5.43% | 29,517 | 95,413,503 |
| 2024-11-28 | 31.74 | 31.85 | 30.84 | 31.11 | -1.58% | 16,288 | 51,306,216 |
| 2024-11-27 | 31.16 | 31.61 | 30.2 | 31.61 | +0.64% | 16,547 | 51,186,389 |
| 2024-11-26 | 31.5 | 31.99 | 30.96 | 31.41 | -0.44% | 14,803 | 46,611,106 |
| 2024-11-25 | 32.31 | 32.53 | 30.8 | 31.55 | -2.32% | 19,533 | 61,726,043 |
| 2024-11-22 | 33.47 | 33.77 | 32.24 | 32.3 | -3.29% | 19,670 | 64,919,212 |
| 2024-11-21 | 33.58 | 33.74 | 32.76 | 33.4 | -0.45% | 18,926 | 62,968,249 |
| 2024-11-20 | 32.28 | 33.58 | 32.27 | 33.55 | +3.04% | 21,345 | 70,672,263 |
| 2024-11-19 | 31.47 | 32.61 | 31.36 | 32.56 | +2.91% | 15,246 | 48,749,838 |
| 2024-11-18 | 32.72 | 33 | 30.9 | 31.64 | -3.42% | 25,385 | 81,035,653 |
| 2024-11-15 | 33.91 | 34.28 | 32.75 | 32.76 | -3.93% | 27,871 | 93,408,441 |
| 2024-11-14 | 34.09 | 35.9 | 33.52 | 34.1 | +0.06% | 48,913 | 168,184,723 |
| 2024-11-13 | 33.6 | 34.24 | 32.58 | 34.08 | +1.82% | 37,354 | 124,862,394 |
| 2024-11-12 | 35.1 | 35.26 | 32.94 | 33.47 | -4.37% | 49,999 | 170,333,753 |
| 2024-11-11 | 33.57 | 35.29 | 33.57 | 35 | +4.48% | 52,745 | 183,681,750 |
| 2024-11-08 | 33 | 34.87 | 33 | 33.5 | +2.42% | 52,713 | 177,953,783 |
| 2024-11-07 | 31.39 | 33.03 | 30.62 | 32.71 | +4.14% | 46,563 | 149,383,133 |
| 2024-11-06 | 31.85 | 32.33 | 31.21 | 31.41 | -0.85% | 51,625 | 163,760,510 |
| 2024-11-05 | 30.9 | 31.87 | 30.56 | 31.68 | +2.33% | 60,600 | 190,496,975 |
| 2024-11-04 | 30.66 | 30.96 | 29.5 | 30.96 | +1.74% | 41,826 | 126,879,202 |
| 2024-11-01 | 29.64 | 32.18 | 29.23 | 30.43 | +2.67% | 61,055 | 187,727,647 |
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：