股票概览
34.26
+2.91%
+0.97
32.99
开盘价
34.85
最高价
32.4
最低价
21,136
成交量
数据更新至: 2024-11-29
技术指标
33.44
MA5 (5日均线)
34.28
MA10 (10日均线)
36.80
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 | 32.99 | 34.85 | 32.4 | 34.26 | +2.91% | 21,136 | 71,148,211 |
| 2024-11-28 | 33.18 | 33.89 | 32.91 | 33.29 | +0.3% | 22,506 | 75,172,685 |
| 2024-11-27 | 32.81 | 33.26 | 31.53 | 33.19 | +0.09% | 24,297 | 78,519,161 |
| 2024-11-26 | 33.98 | 33.98 | 32.9 | 33.16 | -0.42% | 11,838 | 39,421,444 |
| 2024-11-25 | 33.69 | 34.58 | 32.62 | 33.3 | -1.16% | 22,825 | 75,866,472 |
| 2024-11-22 | 35.88 | 36 | 33.53 | 33.69 | -6.1% | 20,768 | 72,122,804 |
| 2024-11-21 | 35.69 | 36.05 | 34.8 | 35.88 | -0.44% | 16,409 | 58,304,823 |
| 2024-11-20 | 36 | 36.44 | 35.23 | 36.04 | +0.98% | 18,364 | 65,724,572 |
| 2024-11-19 | 34.3 | 35.86 | 34.06 | 35.69 | +3.96% | 18,727 | 65,434,629 |
| 2024-11-18 | 38.19 | 38.19 | 34 | 34.33 | -9.2% | 40,687 | 142,720,090 |
| 2024-11-15 | 40.7 | 40.7 | 37.48 | 37.81 | -4.23% | 28,137 | 109,992,639 |
| 2024-11-14 | 39.01 | 41.66 | 38.5 | 39.48 | +1.44% | 45,843 | 185,648,100 |
| 2024-11-13 | 38.16 | 39.4 | 36.35 | 38.92 | +1.99% | 43,419 | 163,665,133 |
| 2024-11-12 | 42.64 | 42.64 | 38.09 | 38.16 | -9.25% | 54,765 | 218,790,640 |
| 2024-11-11 | 40.79 | 43.3 | 40 | 42.05 | +4.99% | 47,532 | 197,986,255 |
| 2024-11-08 | 39.42 | 42.23 | 39.1 | 40.05 | +2.74% | 46,960 | 190,277,715 |
| 2024-11-07 | 37.9 | 39.4 | 37.9 | 38.98 | +0.72% | 29,968 | 116,099,572 |
| 2024-11-06 | 39.5 | 40.39 | 38.43 | 38.7 | -2.91% | 37,170 | 146,656,154 |
| 2024-11-05 | 39.2 | 40.32 | 38 | 39.86 | +1.55% | 58,793 | 229,770,706 |
| 2024-11-04 | 40.75 | 44.01 | 38 | 39.25 | -3.54% | 82,014 | 335,319,844 |
| 2024-11-01 | 42.4 | 42.98 | 39.9 | 40.69 | -4.26% | 33,904 | 139,716,875 |
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：