股票概览
40
+0.5%
+0.2
39.19
开盘价
41.09
最高价
39.19
最低价
32,646
成交量
数据更新至: 2024-11-29
技术指标
38.62
MA5 (5日均线)
38.43
MA10 (10日均线)
39.22
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 | 39.19 | 41.09 | 39.19 | 40 | +0.5% | 32,646 | 131,130,918 |
| 2024-11-28 | 37.96 | 40.67 | 37.52 | 39.8 | +4.85% | 33,906 | 134,317,566 |
| 2024-11-27 | 37.85 | 38.48 | 36 | 37.96 | +0.45% | 28,171 | 104,957,651 |
| 2024-11-26 | 37.78 | 39.2 | 36.98 | 37.79 | +0.64% | 25,247 | 96,557,022 |
| 2024-11-25 | 38.61 | 39.65 | 36.8 | 37.55 | -3.69% | 32,701 | 123,001,066 |
| 2024-11-22 | 40 | 41.25 | 38.9 | 38.99 | -3.92% | 33,957 | 135,266,534 |
| 2024-11-21 | 37.91 | 40.88 | 37.91 | 40.58 | +5.95% | 38,050 | 151,636,778 |
| 2024-11-20 | 37.99 | 39.39 | 36.91 | 38.3 | +0.82% | 36,694 | 140,612,450 |
| 2024-11-19 | 35.25 | 37.99 | 34.81 | 37.99 | +7.53% | 48,714 | 178,515,052 |
| 2024-11-18 | 36.36 | 37.11 | 34.6 | 35.33 | -2.83% | 29,453 | 104,373,717 |
| 2024-11-15 | 37.39 | 37.79 | 33.89 | 36.36 | -3.43% | 49,402 | 179,915,424 |
| 2024-11-14 | 40.81 | 41.77 | 37.22 | 37.65 | -8.95% | 58,183 | 227,005,529 |
| 2024-11-13 | 42.09 | 43.7 | 39.8 | 41.35 | -2.01% | 37,989 | 157,098,059 |
| 2024-11-12 | 41.8 | 43.88 | 41.26 | 42.2 | +2.38% | 41,327 | 176,145,176 |
| 2024-11-11 | 41.7 | 42.66 | 40.15 | 41.22 | -2.21% | 42,139 | 173,055,276 |
| 2024-11-08 | 43.89 | 43.89 | 41.2 | 42.15 | -5.85% | 53,550 | 226,588,680 |
| 2024-11-07 | 41.39 | 44.77 | 40.2 | 44.77 | +10% | 109,346 | 475,181,322 |
| 2024-11-06 | 37 | 40.7 | 36.2 | 40.7 | +10% | 49,437 | 190,814,088 |
| 2024-11-05 | 36.66 | 37.6 | 35.69 | 37 | +0.87% | 34,834 | 126,752,927 |
| 2024-11-04 | 36 | 37.1 | 35.38 | 36.68 | -0.49% | 31,410 | 113,938,859 |
| 2024-11-01 | 38.57 | 38.57 | 35.29 | 36.86 | -5.37% | 56,379 | 205,318,846 |
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：