股票概览
33.61
+4.67%
+1.5
31.9
开盘价
34.03
最高价
31.9
最低价
38,637
成交量
数据更新至: 2024-11-29
技术指标
32.61
MA5 (5日均线)
33.52
MA10 (10日均线)
34.17
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 | 31.9 | 34.03 | 31.9 | 33.61 | +4.67% | 38,637 | 128,683,494 |
| 2024-11-28 | 32.35 | 32.73 | 31.91 | 32.11 | -1.2% | 20,899 | 67,417,440 |
| 2024-11-27 | 31.7 | 32.55 | 31.08 | 32.5 | +1.85% | 25,148 | 80,039,731 |
| 2024-11-26 | 32.46 | 32.95 | 31.79 | 31.91 | -3.1% | 25,324 | 81,564,581 |
| 2024-11-25 | 33 | 33.58 | 32.02 | 32.93 | -0.51% | 25,696 | 84,133,151 |
| 2024-11-22 | 34.77 | 35.06 | 33.01 | 33.1 | -4.89% | 25,667 | 87,134,980 |
| 2024-11-21 | 35.5 | 35.7 | 34.3 | 34.8 | -2.96% | 24,537 | 85,875,702 |
| 2024-11-20 | 35.6 | 36.36 | 35.04 | 35.86 | +0.73% | 37,842 | 135,302,109 |
| 2024-11-19 | 32.8 | 35.65 | 32.8 | 35.6 | +8.54% | 40,243 | 138,409,017 |
| 2024-11-18 | 33.27 | 33.65 | 32.49 | 32.8 | -1.88% | 27,045 | 89,398,623 |
| 2024-11-15 | 34.68 | 35.36 | 33.3 | 33.43 | -4.78% | 28,915 | 99,210,918 |
| 2024-11-14 | 35.5 | 36.09 | 34.76 | 35.11 | -1.65% | 23,950 | 84,490,098 |
| 2024-11-13 | 36.03 | 36.28 | 34.01 | 35.7 | -1.73% | 50,258 | 176,769,055 |
| 2024-11-12 | 38.51 | 38.51 | 35.9 | 36.33 | -4.52% | 46,986 | 172,072,676 |
| 2024-11-11 | 34.79 | 38.16 | 34.21 | 38.05 | +10.35% | 85,576 | 313,182,373 |
| 2024-11-08 | 33.98 | 34.5 | 33.55 | 34.48 | +4.07% | 60,635 | 206,448,422 |
| 2024-11-07 | 32.87 | 33.99 | 32.6 | 33.13 | -1.07% | 43,075 | 142,678,395 |
| 2024-11-06 | 33.8 | 35.88 | 33.02 | 33.49 | -1.53% | 66,276 | 227,904,580 |
| 2024-11-05 | 34.39 | 35 | 33.26 | 34.01 | -1.48% | 63,049 | 214,843,396 |
| 2024-11-04 | 32.93 | 34.99 | 32.92 | 34.52 | +6.67% | 65,491 | 224,610,454 |
| 2024-11-01 | 34.4 | 34.4 | 32.21 | 32.36 | -4.63% | 47,350 | 156,769,111 |
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：