股票概览
31.93
+2.01%
+0.63
31.35
开盘价
32.1
最高价
30.68
最低价
32,428
成交量
数据更新至: 2024-11-29
技术指标
31.33
MA5 (5日均线)
31.83
MA10 (10日均线)
32.77
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 | 31.35 | 32.1 | 30.68 | 31.93 | +2.01% | 32,428 | 102,321,240 |
| 2024-11-28 | 31.94 | 32 | 31.22 | 31.3 | -2% | 23,277 | 73,638,062 |
| 2024-11-27 | 30.67 | 32 | 30.03 | 31.94 | +3.87% | 33,121 | 102,747,524 |
| 2024-11-26 | 30.79 | 31.18 | 30.6 | 30.75 | +0.1% | 20,794 | 64,323,692 |
| 2024-11-25 | 31.21 | 31.38 | 30.44 | 30.72 | -1.57% | 23,009 | 71,087,421 |
| 2024-11-22 | 32.9 | 32.98 | 31.11 | 31.21 | -4.7% | 37,125 | 118,418,294 |
| 2024-11-21 | 32.75 | 33.07 | 32.51 | 32.75 | -0.15% | 25,516 | 83,503,437 |
| 2024-11-20 | 32.55 | 33.05 | 32.37 | 32.8 | 0% | 43,417 | 141,792,820 |
| 2024-11-19 | 32.3 | 32.81 | 31.91 | 32.8 | +2.15% | 41,436 | 134,109,108 |
| 2024-11-18 | 32.99 | 33.2 | 31.8 | 32.11 | -2.04% | 51,030 | 164,183,618 |
| 2024-11-15 | 33.55 | 34.06 | 32.78 | 32.78 | -3.08% | 51,077 | 170,560,137 |
| 2024-11-14 | 35.32 | 35.7 | 33.7 | 33.82 | -4.25% | 61,093 | 211,933,159 |
| 2024-11-13 | 36.49 | 36.49 | 34.61 | 35.32 | -1.86% | 67,960 | 239,193,578 |
| 2024-11-12 | 35.77 | 36.95 | 35.01 | 35.99 | +1.98% | 128,733 | 462,939,625 |
| 2024-11-11 | 33.42 | 35.5 | 33.02 | 35.29 | +5.44% | 94,838 | 328,561,899 |
| 2024-11-08 | 33.74 | 34.39 | 33.33 | 33.47 | 0% | 75,455 | 254,587,173 |
| 2024-11-07 | 32.5 | 33.85 | 32.12 | 33.47 | +2.1% | 64,153 | 211,952,450 |
| 2024-11-06 | 32.58 | 33.65 | 32.09 | 32.78 | +0.86% | 90,419 | 297,436,507 |
| 2024-11-05 | 31.61 | 32.8 | 31.26 | 32.5 | +2.39% | 69,864 | 224,520,999 |
| 2024-11-04 | 31.12 | 31.74 | 30.82 | 31.74 | +2.45% | 46,147 | 144,016,175 |
| 2024-11-01 | 31 | 31.45 | 30.79 | 30.98 | -0.64% | 60,324 | 187,761,056 |
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：