股票概览
40.02
-3.57%
-1.48
41.5
开盘价
42.13
最高价
39.69
最低价
23,469
成交量
数据更新至: 2024-11-29
技术指标
39.48
MA5 (5日均线)
37.86
MA10 (10日均线)
37.49
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 | 41.5 | 42.13 | 39.69 | 40.02 | -3.57% | 23,469 | 95,292,045 |
| 2024-11-28 | 39.69 | 41.71 | 39.11 | 41.5 | +4.56% | 19,279 | 78,078,858 |
| 2024-11-27 | 38.01 | 39.72 | 37.54 | 39.69 | +4.34% | 14,638 | 56,817,450 |
| 2024-11-26 | 37.98 | 38.88 | 37.78 | 38.04 | -0.29% | 12,227 | 46,888,383 |
| 2024-11-25 | 37.44 | 39.14 | 36.9 | 38.15 | +1.87% | 16,657 | 63,573,575 |
| 2024-11-22 | 36.98 | 38.98 | 36.6 | 37.45 | +1.3% | 23,825 | 91,041,982 |
| 2024-11-21 | 35.5 | 37.27 | 35.2 | 36.97 | +3.64% | 17,081 | 62,324,314 |
| 2024-11-20 | 35.7 | 35.82 | 35.03 | 35.67 | -0.47% | 8,029 | 28,489,704 |
| 2024-11-19 | 35.3 | 36.02 | 35.24 | 35.84 | +1.53% | 11,468 | 40,839,946 |
| 2024-11-18 | 34.59 | 35.96 | 34.41 | 35.3 | +1.41% | 20,916 | 74,174,479 |
| 2024-11-15 | 35.48 | 35.88 | 34.2 | 34.81 | -1.89% | 17,781 | 61,966,419 |
| 2024-11-14 | 36.8 | 37.17 | 35.38 | 35.48 | -3.59% | 18,374 | 66,176,926 |
| 2024-11-13 | 37 | 37.78 | 36.3 | 36.8 | +0.03% | 11,004 | 40,916,910 |
| 2024-11-12 | 37.23 | 37.66 | 36.49 | 36.79 | -0.84% | 9,889 | 36,679,028 |
| 2024-11-11 | 37.26 | 37.4 | 36.3 | 37.1 | -0.93% | 15,094 | 55,722,580 |
| 2024-11-08 | 38.79 | 39.06 | 36.7 | 37.45 | -3.25% | 23,860 | 89,593,372 |
| 2024-11-07 | 38 | 39.8 | 37.6 | 38.71 | -0.87% | 25,849 | 100,393,837 |
| 2024-11-06 | 36.74 | 39.27 | 35.92 | 39.05 | +4.13% | 44,936 | 169,696,241 |
| 2024-11-05 | 37.62 | 37.87 | 35.24 | 37.5 | +0.03% | 52,782 | 191,148,801 |
| 2024-11-04 | 37.9 | 38.06 | 36.67 | 37.49 | -0.37% | 16,470 | 61,542,589 |
| 2024-11-01 | 37.04 | 38.05 | 36.6 | 37.63 | +0.91% | 21,790 | 81,744,522 |
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：