股票概览
35.25
+0.77%
+0.27
35.1
开盘价
35.68
最高价
34.76
最低价
16,409
成交量
数据更新至: 2024-11-29
技术指标
35.22
MA5 (5日均线)
36.66
MA10 (10日均线)
38.24
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 | 35.1 | 35.68 | 34.76 | 35.25 | +0.77% | 16,409 | 57,794,997 |
| 2024-11-28 | 35.6 | 35.74 | 34.73 | 34.98 | -2.56% | 20,678 | 72,702,602 |
| 2024-11-27 | 34.5 | 36.18 | 34.11 | 35.9 | +4.45% | 28,639 | 100,467,018 |
| 2024-11-26 | 35.6 | 35.74 | 34.28 | 34.37 | -3.46% | 28,715 | 100,468,212 |
| 2024-11-25 | 39.8 | 39.8 | 34.1 | 35.6 | -8.72% | 76,498 | 272,980,197 |
| 2024-11-22 | 38.15 | 41.26 | 38.15 | 39 | +1.96% | 49,950 | 198,618,095 |
| 2024-11-21 | 38.12 | 38.37 | 37.08 | 38.25 | +0.42% | 19,336 | 73,022,337 |
| 2024-11-20 | 37.35 | 38.13 | 37.08 | 38.09 | +0.32% | 16,808 | 63,399,458 |
| 2024-11-19 | 37.46 | 37.99 | 36.49 | 37.97 | +2.02% | 30,756 | 114,134,761 |
| 2024-11-18 | 37.46 | 38.28 | 36.86 | 37.22 | -0.83% | 23,282 | 87,301,674 |
| 2024-11-15 | 38.7 | 39.77 | 37.24 | 37.53 | -3.87% | 27,807 | 107,541,517 |
| 2024-11-14 | 41 | 41.74 | 38.82 | 39.04 | -5.1% | 29,426 | 117,486,351 |
| 2024-11-13 | 40.8 | 41.93 | 40.07 | 41.14 | +0.49% | 27,873 | 114,386,424 |
| 2024-11-12 | 41.65 | 42.44 | 40.47 | 40.94 | -1.11% | 30,186 | 124,912,875 |
| 2024-11-11 | 39.6 | 41.61 | 39.53 | 41.4 | +4.2% | 49,396 | 202,343,995 |
| 2024-11-08 | 40.07 | 40.69 | 39.41 | 39.73 | +0.28% | 28,010 | 112,076,766 |
| 2024-11-07 | 40.15 | 40.17 | 38.51 | 39.62 | -1.44% | 32,251 | 126,883,498 |
| 2024-11-06 | 40.62 | 40.99 | 39.04 | 40.2 | -1.01% | 41,824 | 167,896,764 |
| 2024-11-05 | 38.71 | 41.82 | 37.8 | 40.61 | +6.9% | 67,406 | 270,104,467 |
| 2024-11-04 | 33.91 | 38.3 | 33.91 | 37.99 | +12.2% | 50,252 | 183,451,992 |
| 2024-11-01 | 35.07 | 35.39 | 33.5 | 33.86 | -3.45% | 31,033 | 107,294,431 |
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：