股票概览
32.84
+2.63%
+0.84
32.02
开盘价
33.36
最高价
31.7
最低价
16,537
成交量
数据更新至: 2024-11-29
技术指标
31.63
MA5 (5日均线)
31.75
MA10 (10日均线)
31.13
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 | 32.02 | 33.36 | 31.7 | 32.84 | +2.63% | 16,537 | 54,177,144 |
| 2024-11-28 | 31.2 | 32.48 | 30.82 | 32 | +1.68% | 12,449 | 39,618,632 |
| 2024-11-27 | 30.77 | 31.5 | 30.17 | 31.47 | +1.78% | 8,652 | 26,687,471 |
| 2024-11-26 | 30.92 | 31.62 | 30.54 | 30.92 | 0% | 5,003 | 15,514,963 |
| 2024-11-25 | 30 | 31 | 30 | 30.92 | +1.08% | 6,684 | 20,458,211 |
| 2024-11-22 | 32.65 | 32.65 | 30.46 | 30.59 | -6.94% | 15,651 | 49,263,168 |
| 2024-11-21 | 33.25 | 33.36 | 32.23 | 32.87 | -1.17% | 15,302 | 50,046,493 |
| 2024-11-20 | 32.83 | 33.62 | 32.02 | 33.26 | +1.31% | 24,509 | 80,691,733 |
| 2024-11-19 | 29.99 | 32.88 | 29.99 | 32.83 | +10.06% | 24,238 | 76,780,401 |
| 2024-11-18 | 30.27 | 30.94 | 29.6 | 29.83 | -0.43% | 9,020 | 27,212,688 |
| 2024-11-15 | 30.01 | 30.66 | 29.86 | 29.96 | -0.43% | 5,459 | 16,529,227 |
| 2024-11-14 | 31.15 | 31.21 | 30.08 | 30.09 | -3.4% | 6,957 | 21,273,182 |
| 2024-11-13 | 31.09 | 32 | 30.53 | 31.15 | -0.86% | 9,900 | 30,778,841 |
| 2024-11-12 | 31.68 | 32.4 | 31.16 | 31.42 | -0.82% | 13,355 | 42,595,145 |
| 2024-11-11 | 31.2 | 31.68 | 30.67 | 31.68 | +3.46% | 10,925 | 34,200,597 |
| 2024-11-08 | 30.53 | 31.29 | 30.4 | 30.62 | +0.49% | 9,972 | 30,707,456 |
| 2024-11-07 | 29.71 | 30.54 | 29.09 | 30.47 | +1.63% | 8,676 | 26,243,760 |
| 2024-11-06 | 30.2 | 30.34 | 29.8 | 29.98 | -0.23% | 7,538 | 22,693,179 |
| 2024-11-05 | 29.64 | 30.28 | 29.58 | 30.05 | +1.25% | 8,610 | 25,814,105 |
| 2024-11-04 | 28.8 | 29.81 | 28.59 | 29.68 | +3.13% | 6,275 | 18,416,819 |
| 2024-11-01 | 29.29 | 29.52 | 28.76 | 28.78 | -1.91% | 5,700 | 16,650,409 |
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：