股票概览
34.91
+3.44%
+1.16
34.19
开盘价
35.44
最高价
33.3
最低价
15,436
成交量
数据更新至: 2024-11-29
技术指标
33.87
MA5 (5日均线)
34.13
MA10 (10日均线)
35.47
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 | 34.19 | 35.44 | 33.3 | 34.91 | +3.44% | 15,436 | 53,514,148 |
| 2024-11-28 | 33.84 | 34.79 | 33.61 | 33.75 | -0.3% | 10,590 | 36,258,440 |
| 2024-11-27 | 32.88 | 33.9 | 31.79 | 33.85 | +2.51% | 10,783 | 35,340,400 |
| 2024-11-26 | 34 | 34.65 | 32.92 | 33.02 | -2.42% | 9,604 | 32,259,594 |
| 2024-11-25 | 33.38 | 34.02 | 32.53 | 33.84 | +1.32% | 13,658 | 45,418,503 |
| 2024-11-22 | 35.6 | 36.9 | 33.38 | 33.4 | -7.22% | 22,052 | 77,925,132 |
| 2024-11-21 | 34.46 | 36.47 | 34 | 36 | +3.69% | 19,951 | 70,274,010 |
| 2024-11-20 | 34.1 | 35.2 | 33.83 | 34.72 | +0.96% | 14,457 | 49,891,636 |
| 2024-11-19 | 33.8 | 34.47 | 32.93 | 34.39 | +2.99% | 12,374 | 41,558,816 |
| 2024-11-18 | 35.88 | 36.02 | 33.07 | 33.39 | -6.71% | 17,677 | 60,312,099 |
| 2024-11-15 | 36.81 | 37.9 | 35.68 | 35.79 | -3.89% | 16,764 | 61,960,166 |
| 2024-11-14 | 38.72 | 38.75 | 37 | 37.24 | -4.51% | 16,821 | 63,520,914 |
| 2024-11-13 | 37.9 | 39.69 | 36.71 | 39 | +1.83% | 24,924 | 94,798,495 |
| 2024-11-12 | 41.2 | 41.67 | 37.7 | 38.3 | -4.96% | 33,765 | 131,973,845 |
| 2024-11-11 | 39 | 40.89 | 38.48 | 40.3 | +6.16% | 49,210 | 196,307,979 |
| 2024-11-08 | 36.5 | 41.88 | 36.1 | 37.96 | +5.15% | 47,829 | 185,395,369 |
| 2024-11-07 | 34.9 | 36.27 | 34.65 | 36.1 | +2.62% | 23,514 | 83,962,740 |
| 2024-11-06 | 35.04 | 35.82 | 34.36 | 35.18 | +0.2% | 28,403 | 100,173,568 |
| 2024-11-05 | 33.79 | 35.91 | 32.98 | 35.11 | +6.2% | 22,009 | 75,995,757 |
| 2024-11-04 | 31.98 | 33.1 | 31.9 | 33.06 | +2.93% | 9,814 | 32,070,869 |
| 2024-11-01 | 33.95 | 33.95 | 32.02 | 32.12 | -6.3% | 16,804 | 55,409,880 |
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：