股票概览
32.11
+1.42%
+0.45
31.66
开盘价
32.39
最高价
31.4
最低价
51,997
成交量
数据更新至: 2024-11-29
技术指标
32.00
MA5 (5日均线)
33.12
MA10 (10日均线)
35.28
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 | 31.66 | 32.39 | 31.4 | 32.11 | +1.42% | 51,997 | 166,421,055 |
| 2024-11-28 | 32.59 | 32.67 | 31.66 | 31.66 | -2.73% | 63,446 | 202,975,661 |
| 2024-11-27 | 31.62 | 32.55 | 31.2 | 32.55 | +2.17% | 46,422 | 148,210,990 |
| 2024-11-26 | 31.8 | 32.41 | 31.5 | 31.86 | +0.19% | 37,825 | 121,058,331 |
| 2024-11-25 | 32.5 | 32.74 | 31.05 | 31.8 | -2.33% | 69,471 | 219,422,386 |
| 2024-11-22 | 33.9 | 34.07 | 32.56 | 32.56 | -4.04% | 67,673 | 226,195,889 |
| 2024-11-21 | 34.66 | 34.96 | 33.66 | 33.93 | -2.78% | 96,588 | 329,100,296 |
| 2024-11-20 | 35 | 35.21 | 34.55 | 34.9 | -0.65% | 68,216 | 237,672,696 |
| 2024-11-19 | 34.9 | 35.19 | 34.37 | 35.13 | +1.3% | 50,322 | 175,204,275 |
| 2024-11-18 | 35.88 | 35.98 | 34.3 | 34.68 | -2.34% | 74,658 | 260,103,192 |
| 2024-11-15 | 36.6 | 36.99 | 35.51 | 35.51 | -3.66% | 75,740 | 273,736,186 |
| 2024-11-14 | 38.48 | 38.61 | 36.69 | 36.86 | -3.46% | 106,676 | 399,828,039 |
| 2024-11-13 | 37.27 | 38.55 | 37.16 | 38.18 | +1.81% | 100,476 | 380,437,227 |
| 2024-11-12 | 37.9 | 38.29 | 37.22 | 37.5 | -0.69% | 105,233 | 397,049,759 |
| 2024-11-11 | 36.91 | 38.16 | 36.55 | 37.76 | +2.41% | 119,285 | 449,265,043 |
| 2024-11-08 | 37.39 | 38.28 | 36.74 | 36.87 | -0.67% | 103,367 | 387,280,524 |
| 2024-11-07 | 36.64 | 37.37 | 35.58 | 37.12 | +0.22% | 132,673 | 486,209,720 |
| 2024-11-06 | 39 | 39.93 | 36.85 | 37.04 | -6.28% | 208,203 | 795,994,296 |
| 2024-11-05 | 38.5 | 39.97 | 37.88 | 39.52 | +4.03% | 170,602 | 664,744,980 |
| 2024-11-04 | 35.3 | 38.79 | 35.3 | 37.99 | +9.07% | 191,928 | 722,752,512 |
| 2024-11-01 | 34.44 | 35.89 | 34.24 | 34.83 | +0.06% | 107,350 | 375,890,427 |
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：