股票概览
33
+0.82%
+0.27
32.65
开盘价
33.09
最高价
32.3
最低价
13,159
成交量
数据更新至: 2024-11-29
技术指标
32.85
MA5 (5日均线)
33.26
MA10 (10日均线)
34.54
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 | 32.65 | 33.09 | 32.3 | 33 | +0.82% | 13,159 | 43,087,489 |
| 2024-11-28 | 32.85 | 33.12 | 32.58 | 32.73 | -0.67% | 9,941 | 32,610,128 |
| 2024-11-27 | 32.87 | 32.97 | 31.76 | 32.95 | +0.24% | 11,523 | 37,250,104 |
| 2024-11-26 | 32.9 | 33.53 | 32.65 | 32.87 | +0.52% | 9,661 | 31,936,769 |
| 2024-11-25 | 32.5 | 33.17 | 32.24 | 32.7 | +0.62% | 10,475 | 34,295,824 |
| 2024-11-22 | 34.13 | 34.13 | 32.45 | 32.5 | -3.85% | 16,829 | 55,890,572 |
| 2024-11-21 | 34.63 | 34.85 | 33.63 | 33.8 | -2.17% | 13,622 | 46,413,643 |
| 2024-11-20 | 34.19 | 35 | 33.89 | 34.55 | +0.88% | 10,224 | 35,389,588 |
| 2024-11-19 | 33.37 | 34.37 | 33.37 | 34.25 | +3.16% | 8,267 | 27,913,096 |
| 2024-11-18 | 34.23 | 34.57 | 33.05 | 33.2 | -3.63% | 11,210 | 37,972,119 |
| 2024-11-15 | 35.27 | 35.31 | 34.42 | 34.45 | -1.77% | 12,367 | 43,110,173 |
| 2024-11-14 | 36.3 | 36.78 | 35.07 | 35.07 | -3.55% | 11,004 | 39,524,162 |
| 2024-11-13 | 36.4 | 36.98 | 35.77 | 36.36 | -0.87% | 14,073 | 51,065,452 |
| 2024-11-12 | 37.62 | 38.1 | 36.32 | 36.68 | -1.79% | 27,313 | 102,140,821 |
| 2024-11-11 | 36.5 | 37.35 | 36.19 | 37.35 | +3.21% | 22,196 | 81,805,351 |
| 2024-11-08 | 36.28 | 36.96 | 35.8 | 36.19 | +0.17% | 16,587 | 60,409,373 |
| 2024-11-07 | 35.24 | 36.22 | 35.24 | 36.13 | +1.92% | 16,635 | 59,444,282 |
| 2024-11-06 | 35.8 | 36 | 35.19 | 35.45 | -0.06% | 15,832 | 56,262,156 |
| 2024-11-05 | 35.31 | 35.58 | 35 | 35.47 | +1.05% | 17,711 | 62,498,413 |
| 2024-11-04 | 35.26 | 35.67 | 34.8 | 35.1 | +0.03% | 8,534 | 29,989,928 |
| 2024-11-01 | 34.63 | 35.35 | 34.08 | 35.09 | +1.42% | 13,601 | 47,347,498 |
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：