股票概览
33.5
+1.76%
+0.58
32.92
开盘价
34.43
最高价
32
最低价
28,918
成交量
数据更新至: 2024-11-29
技术指标
34.16
MA5 (5日均线)
34.61
MA10 (10日均线)
35.44
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 | 32.92 | 34.43 | 32 | 33.5 | +1.76% | 28,918 | 96,543,080 |
| 2024-11-28 | 33.99 | 34.57 | 32.78 | 32.92 | -3.4% | 26,331 | 88,577,118 |
| 2024-11-27 | 34.29 | 34.57 | 32.22 | 34.08 | -1.5% | 32,902 | 108,992,470 |
| 2024-11-26 | 35.7 | 36.46 | 34.52 | 34.6 | -3.08% | 18,796 | 66,527,516 |
| 2024-11-25 | 35.6 | 36.49 | 34.2 | 35.7 | +2% | 32,739 | 115,346,936 |
| 2024-11-22 | 36.1 | 39.5 | 34.77 | 35 | -3.85% | 54,137 | 201,892,882 |
| 2024-11-21 | 35.79 | 36.75 | 34.66 | 36.4 | -0.25% | 28,938 | 104,113,935 |
| 2024-11-20 | 34.53 | 37.14 | 34.3 | 36.49 | +5.92% | 38,016 | 137,504,950 |
| 2024-11-19 | 33.5 | 34.78 | 32.67 | 34.45 | +4.55% | 23,658 | 79,672,049 |
| 2024-11-18 | 34.22 | 34.93 | 31.68 | 32.95 | -1.2% | 34,612 | 114,039,463 |
| 2024-11-15 | 34.71 | 35.37 | 33.11 | 33.35 | -3.81% | 27,332 | 94,242,609 |
| 2024-11-14 | 36.2 | 37.18 | 34.08 | 34.67 | -6.32% | 37,448 | 133,431,788 |
| 2024-11-13 | 37.51 | 37.82 | 35.88 | 37.01 | -1.6% | 39,858 | 145,845,727 |
| 2024-11-12 | 40.09 | 40.4 | 37.06 | 37.61 | -5.98% | 43,511 | 166,813,835 |
| 2024-11-11 | 40 | 40.87 | 39 | 40 | +1.52% | 61,817 | 247,102,001 |
| 2024-11-08 | 38.33 | 39.7 | 37.6 | 39.4 | +3.99% | 63,151 | 245,082,731 |
| 2024-11-07 | 37.68 | 39.96 | 36.36 | 37.89 | +0.08% | 64,928 | 245,407,095 |
| 2024-11-06 | 33.56 | 39.3 | 33.56 | 37.86 | +13.15% | 74,443 | 272,753,215 |
| 2024-11-05 | 31.8 | 33.78 | 31.6 | 33.46 | +6.22% | 30,364 | 100,465,304 |
| 2024-11-04 | 30.03 | 32.15 | 29.53 | 31.5 | +4.97% | 18,564 | 58,128,710 |
| 2024-11-01 | 32.76 | 33.15 | 30 | 30.01 | -9.2% | 24,871 | 77,281,188 |
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：