股票概览
35.78
+3.17%
+1.1
34.66
开盘价
36.33
最高价
34.38
最低价
50,824
成交量
数据更新至: 2024-11-29
技术指标
35.66
MA5 (5日均线)
35.12
MA10 (10日均线)
35.64
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 | 34.66 | 36.33 | 34.38 | 35.78 | +3.17% | 50,824 | 180,759,341 |
| 2024-11-28 | 35.26 | 35.41 | 34.65 | 34.68 | -2.45% | 34,436 | 120,624,122 |
| 2024-11-27 | 35.84 | 35.98 | 34.52 | 35.55 | -1.22% | 57,661 | 202,882,361 |
| 2024-11-26 | 36.3 | 37.49 | 35.7 | 35.99 | -0.8% | 71,635 | 262,199,102 |
| 2024-11-25 | 34.32 | 37.14 | 33.38 | 36.28 | +5.47% | 87,126 | 311,554,495 |
| 2024-11-22 | 34.91 | 36.14 | 34.33 | 34.4 | -1.46% | 49,265 | 173,418,668 |
| 2024-11-21 | 34.96 | 35.51 | 34.65 | 34.91 | -0.68% | 31,503 | 110,403,277 |
| 2024-11-20 | 34.66 | 35.28 | 34.13 | 35.15 | +1.5% | 38,130 | 132,059,794 |
| 2024-11-19 | 33.88 | 34.65 | 33.59 | 34.63 | +2.3% | 28,064 | 95,797,703 |
| 2024-11-18 | 33.65 | 34.87 | 33.32 | 33.85 | +0.18% | 42,081 | 143,034,579 |
| 2024-11-15 | 35.24 | 35.67 | 33.76 | 33.79 | -4.6% | 43,498 | 150,614,961 |
| 2024-11-14 | 37.34 | 37.35 | 35.18 | 35.42 | -5.17% | 47,356 | 172,040,272 |
| 2024-11-13 | 38.4 | 38.8 | 36.78 | 37.35 | -3.89% | 60,814 | 228,484,302 |
| 2024-11-12 | 39 | 40.55 | 38 | 38.86 | +2.7% | 103,919 | 407,888,504 |
| 2024-11-11 | 36 | 37.92 | 35.81 | 37.84 | +5.11% | 70,994 | 264,883,295 |
| 2024-11-08 | 36.8 | 37.44 | 35.91 | 36 | -1.67% | 56,076 | 205,665,221 |
| 2024-11-07 | 35.18 | 36.88 | 34.9 | 36.61 | +2.84% | 52,777 | 191,187,649 |
| 2024-11-06 | 36 | 36.59 | 34.98 | 35.6 | -1.79% | 73,150 | 260,915,451 |
| 2024-11-05 | 33.86 | 36.76 | 33.39 | 36.25 | +7.12% | 65,242 | 230,854,197 |
| 2024-11-04 | 33.42 | 34.36 | 33 | 33.84 | +0.71% | 32,472 | 109,575,464 |
| 2024-11-01 | 34.41 | 35.35 | 33.4 | 33.6 | -3.09% | 49,018 | 168,091,207 |
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：