股票概览
35.24
-1.15%
-0.41
35.4
开盘价
36.15
最高价
34.68
最低价
14,611
成交量
数据更新至: 2024-11-29
技术指标
35.67
MA5 (5日均线)
34.83
MA10 (10日均线)
33.92
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 | 35.4 | 36.15 | 34.68 | 35.24 | -1.15% | 14,611 | 51,840,733 |
| 2024-11-28 | 35.58 | 36.33 | 35.54 | 35.65 | -0.83% | 11,084 | 39,825,589 |
| 2024-11-27 | 35.73 | 35.95 | 34.4 | 35.95 | -1.18% | 16,947 | 59,658,008 |
| 2024-11-26 | 34.77 | 36.5 | 33.67 | 36.38 | +3.5% | 31,171 | 109,782,634 |
| 2024-11-25 | 36.5 | 36.81 | 34.5 | 35.15 | -0.26% | 20,527 | 73,087,461 |
| 2024-11-22 | 34 | 36.8 | 33.31 | 35.24 | +2.83% | 34,950 | 120,761,517 |
| 2024-11-21 | 34.4 | 35.01 | 33.96 | 34.27 | -0.55% | 13,645 | 47,007,022 |
| 2024-11-20 | 33.33 | 34.87 | 33.3 | 34.46 | +2.32% | 18,048 | 61,803,044 |
| 2024-11-19 | 32.49 | 33.68 | 32.18 | 33.68 | +4.24% | 15,719 | 51,644,169 |
| 2024-11-18 | 34.77 | 35.58 | 31.77 | 32.31 | -5.8% | 23,188 | 77,921,744 |
| 2024-11-15 | 33.75 | 34.85 | 33.27 | 34.3 | +2.27% | 24,795 | 84,936,398 |
| 2024-11-14 | 34.69 | 35.99 | 33.42 | 33.54 | -3.09% | 19,117 | 65,707,760 |
| 2024-11-13 | 34.1 | 35.11 | 33.61 | 34.61 | -0.46% | 23,650 | 81,195,984 |
| 2024-11-12 | 37.91 | 38 | 34.36 | 34.77 | -3.36% | 41,834 | 150,456,424 |
| 2024-11-11 | 33.3 | 36.96 | 33.13 | 35.98 | +9.3% | 46,559 | 163,699,344 |
| 2024-11-08 | 32.5 | 33.81 | 32.03 | 32.92 | +2.52% | 36,425 | 119,934,338 |
| 2024-11-07 | 32 | 32.87 | 30.91 | 32.11 | +0.53% | 39,965 | 126,996,379 |
| 2024-11-06 | 30.65 | 32.19 | 30.6 | 31.94 | +4.69% | 38,447 | 121,431,321 |
| 2024-11-05 | 29.37 | 30.63 | 29.17 | 30.51 | +3.81% | 21,409 | 64,412,571 |
| 2024-11-04 | 28.22 | 29.8 | 28.22 | 29.39 | +3.16% | 9,883 | 28,993,840 |
| 2024-11-01 | 29.8 | 30.24 | 28.37 | 28.49 | -4.36% | 11,791 | 34,431,078 |
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：