股票概览
38.95
-1.39%
-0.55
39.2
开盘价
39.63
最高价
37.85
最低价
74,976
成交量
数据更新至: 2024-11-29
技术指标
37.94
MA5 (5日均线)
37.62
MA10 (10日均线)
38.31
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 | 39.2 | 39.63 | 37.85 | 38.95 | -1.39% | 74,976 | 290,394,579 |
| 2024-11-28 | 37.8 | 39.6 | 37.4 | 39.5 | +4.5% | 95,914 | 372,986,183 |
| 2024-11-27 | 36.35 | 37.88 | 35.44 | 37.8 | +3.96% | 46,181 | 170,080,749 |
| 2024-11-26 | 36.68 | 37.42 | 36.28 | 36.36 | -1.94% | 24,970 | 91,780,836 |
| 2024-11-25 | 36.07 | 37.8 | 36.07 | 37.08 | +2.77% | 37,849 | 138,737,540 |
| 2024-11-22 | 37.97 | 38.18 | 36 | 36.08 | -4.9% | 35,203 | 130,804,038 |
| 2024-11-21 | 38 | 38.37 | 37.5 | 37.94 | -0.55% | 31,994 | 121,209,723 |
| 2024-11-20 | 38.4 | 38.57 | 37.51 | 38.15 | -1.88% | 45,685 | 173,605,359 |
| 2024-11-19 | 35.45 | 38.89 | 35.45 | 38.88 | +9.64% | 54,052 | 199,310,362 |
| 2024-11-18 | 37 | 37.29 | 35.24 | 35.46 | -4.16% | 39,507 | 141,665,571 |
| 2024-11-15 | 38 | 38.64 | 37 | 37 | -3.44% | 44,952 | 170,192,658 |
| 2024-11-14 | 39.4 | 40.08 | 38.29 | 38.32 | -3.55% | 42,282 | 165,807,926 |
| 2024-11-13 | 40.2 | 40.2 | 38.8 | 39.73 | -2.09% | 60,793 | 240,008,538 |
| 2024-11-12 | 40.8 | 42.08 | 39.89 | 40.58 | -0.29% | 92,490 | 379,875,501 |
| 2024-11-11 | 39.92 | 41.6 | 39.73 | 40.7 | +2.49% | 98,438 | 401,476,244 |
| 2024-11-08 | 38.99 | 40 | 38.96 | 39.71 | +2.5% | 80,304 | 317,411,207 |
| 2024-11-07 | 38.81 | 39.2 | 38 | 38.74 | -1.17% | 57,694 | 222,151,830 |
| 2024-11-06 | 38.5 | 39.98 | 38 | 39.2 | +1.82% | 77,064 | 299,928,383 |
| 2024-11-05 | 37.3 | 38.8 | 37.1 | 38.5 | +2.67% | 61,720 | 235,833,136 |
| 2024-11-04 | 36.05 | 37.63 | 36.05 | 37.5 | +1.35% | 48,277 | 179,739,680 |
| 2024-11-01 | 40 | 40.49 | 36.99 | 37 | -9.69% | 99,993 | 385,520,102 |
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：