股票概览
36.33
+4.49%
+1.56
34.68
开盘价
36.47
最高价
34.5
最低价
14,813
成交量
数据更新至: 2024-11-29
技术指标
35.48
MA5 (5日均线)
36.29
MA10 (10日均线)
37.80
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 | 34.68 | 36.47 | 34.5 | 36.33 | +4.49% | 14,813 | 52,956,325 |
| 2024-11-28 | 35.55 | 35.87 | 34.66 | 34.77 | -2.17% | 9,298 | 32,628,383 |
| 2024-11-27 | 35.14 | 35.63 | 34.41 | 35.54 | +1.08% | 6,127 | 21,493,722 |
| 2024-11-26 | 35.67 | 35.79 | 35.02 | 35.16 | -1.18% | 5,917 | 20,939,862 |
| 2024-11-25 | 36.01 | 36.1 | 34.81 | 35.58 | -0.36% | 9,546 | 33,740,009 |
| 2024-11-22 | 37.35 | 37.94 | 35.71 | 35.71 | -5.3% | 12,632 | 46,171,815 |
| 2024-11-21 | 38.22 | 38.88 | 37.3 | 37.71 | -0.71% | 10,429 | 39,537,956 |
| 2024-11-20 | 37.32 | 38.29 | 37.05 | 37.98 | +1.28% | 7,129 | 26,920,952 |
| 2024-11-19 | 36.57 | 37.5 | 36.21 | 37.5 | +2.46% | 6,595 | 24,354,029 |
| 2024-11-18 | 37.5 | 37.97 | 36 | 36.6 | -2.69% | 13,850 | 51,025,496 |
| 2024-11-15 | 39 | 39.5 | 37.5 | 37.61 | -4.03% | 7,435 | 28,524,158 |
| 2024-11-14 | 40.12 | 40.2 | 38.38 | 39.19 | -3% | 15,009 | 58,775,135 |
| 2024-11-13 | 41.08 | 41.27 | 39.67 | 40.4 | -2.18% | 9,231 | 37,146,677 |
| 2024-11-12 | 41.33 | 42.1 | 40.38 | 41.3 | +0.24% | 19,321 | 79,694,664 |
| 2024-11-11 | 39.71 | 41.47 | 39.24 | 41.2 | +3% | 21,116 | 86,121,882 |
| 2024-11-08 | 39.69 | 40.95 | 38.7 | 40 | +2.59% | 23,860 | 95,422,246 |
| 2024-11-07 | 37.83 | 39.02 | 37.42 | 38.99 | +1.67% | 14,995 | 57,383,888 |
| 2024-11-06 | 38.8 | 39.13 | 37.59 | 38.35 | -0.62% | 16,350 | 62,794,361 |
| 2024-11-05 | 37.6 | 39 | 37.23 | 38.59 | +2.91% | 16,101 | 61,502,768 |
| 2024-11-04 | 36 | 37.7 | 35.81 | 37.5 | +5.22% | 14,901 | 55,460,998 |
| 2024-11-01 | 36.76 | 37.29 | 35.55 | 35.64 | -3.62% | 11,244 | 41,007,790 |
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：