股票概览
36.32
+3.12%
+1.1
35.64
开盘价
36.35
最高价
34.84
最低价
9,928
成交量
数据更新至: 2024-11-29
技术指标
35.14
MA5 (5日均线)
34.81
MA10 (10日均线)
35.55
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 | 35.64 | 36.35 | 34.84 | 36.32 | +3.12% | 9,928 | 35,556,266 |
| 2024-11-28 | 34.88 | 35.81 | 34.67 | 35.22 | +0.83% | 7,756 | 27,417,983 |
| 2024-11-27 | 33.88 | 34.93 | 32.93 | 34.93 | +3.04% | 8,408 | 28,583,838 |
| 2024-11-26 | 35.24 | 35.43 | 33.53 | 33.9 | -4.02% | 7,778 | 26,788,129 |
| 2024-11-25 | 34.99 | 35.34 | 33.7 | 35.32 | +0.91% | 13,229 | 45,799,448 |
| 2024-11-22 | 35.16 | 36.98 | 34.92 | 35 | -1.52% | 12,907 | 46,653,376 |
| 2024-11-21 | 35 | 35.88 | 34.4 | 35.54 | +1.83% | 10,662 | 37,594,708 |
| 2024-11-20 | 33.79 | 34.99 | 33.42 | 34.9 | +3.28% | 10,139 | 35,026,618 |
| 2024-11-19 | 33.26 | 34.1 | 32.53 | 33.79 | +1.93% | 11,143 | 37,055,816 |
| 2024-11-18 | 35.3 | 35.44 | 32.88 | 33.15 | -6.09% | 16,768 | 57,024,882 |
| 2024-11-15 | 36.14 | 36.83 | 35.14 | 35.3 | -3.29% | 12,140 | 43,799,161 |
| 2024-11-14 | 38.05 | 38.89 | 36.31 | 36.5 | -3.74% | 17,124 | 64,254,168 |
| 2024-11-13 | 39.53 | 39.53 | 37.37 | 37.92 | -3.49% | 15,753 | 60,036,605 |
| 2024-11-12 | 40.29 | 40.49 | 38.48 | 39.29 | -1.55% | 21,997 | 86,407,796 |
| 2024-11-11 | 37.59 | 40.55 | 37.14 | 39.91 | +8.75% | 23,620 | 93,014,110 |
| 2024-11-08 | 37 | 38.34 | 35.7 | 36.7 | +2.14% | 20,672 | 76,876,791 |
| 2024-11-07 | 35.61 | 37.1 | 34.56 | 35.93 | +1.21% | 26,533 | 95,101,508 |
| 2024-11-06 | 33.94 | 37.6 | 33.94 | 35.5 | +6.38% | 38,235 | 135,800,580 |
| 2024-11-05 | 32.99 | 33.91 | 32.46 | 33.37 | +2.74% | 28,360 | 94,451,697 |
| 2024-11-04 | 30.31 | 32.49 | 30.31 | 32.48 | +5.11% | 14,221 | 45,475,082 |
| 2024-11-01 | 31.64 | 31.64 | 30.21 | 30.9 | -2.18% | 13,602 | 42,175,139 |
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：