股票概览
37.61
+3.9%
+1.41
36.19
开盘价
37.83
最高价
36.1
最低价
37,484
成交量
数据更新至: 2024-11-29
技术指标
36.26
MA5 (5日均线)
35.32
MA10 (10日均线)
34.65
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 | 36.19 | 37.83 | 36.1 | 37.61 | +3.9% | 37,484 | 138,834,077 |
| 2024-11-28 | 36.71 | 36.85 | 35.88 | 36.2 | -2.69% | 32,551 | 118,255,885 |
| 2024-11-27 | 35.2 | 37.28 | 34.38 | 37.2 | +5.17% | 47,217 | 170,807,690 |
| 2024-11-26 | 35.2 | 36.56 | 34.88 | 35.37 | +1.35% | 27,413 | 97,346,353 |
| 2024-11-25 | 34.01 | 35.18 | 34 | 34.9 | +3.47% | 23,251 | 80,553,497 |
| 2024-11-22 | 35.53 | 35.62 | 33.65 | 33.73 | -5.54% | 25,099 | 86,879,155 |
| 2024-11-21 | 35.42 | 36.68 | 35.19 | 35.71 | -0.45% | 31,222 | 111,545,598 |
| 2024-11-20 | 34.28 | 36.33 | 34.01 | 35.87 | +4.64% | 50,816 | 180,693,492 |
| 2024-11-19 | 32.46 | 34.29 | 32.46 | 34.28 | +5.97% | 21,614 | 72,311,329 |
| 2024-11-18 | 33.41 | 33.63 | 32.14 | 32.35 | -3.43% | 15,938 | 52,162,770 |
| 2024-11-15 | 34.15 | 34.55 | 33.45 | 33.5 | -2.42% | 17,082 | 58,282,162 |
| 2024-11-14 | 34.97 | 35.13 | 34.13 | 34.33 | -1.77% | 18,367 | 63,375,997 |
| 2024-11-13 | 34.48 | 35.05 | 34.05 | 34.95 | +0.84% | 23,220 | 80,393,086 |
| 2024-11-12 | 34.62 | 35.09 | 34.18 | 34.66 | +0.32% | 26,306 | 91,406,353 |
| 2024-11-11 | 33.84 | 34.56 | 33.6 | 34.55 | +1.95% | 25,614 | 87,668,957 |
| 2024-11-08 | 34.03 | 34.56 | 33.71 | 33.89 | -0.21% | 20,926 | 71,313,165 |
| 2024-11-07 | 33.4 | 33.96 | 32.9 | 33.96 | +0.83% | 24,325 | 81,150,113 |
| 2024-11-06 | 33.45 | 34.16 | 33.13 | 33.68 | +0.75% | 20,349 | 68,354,996 |
| 2024-11-05 | 33.03 | 33.58 | 32.73 | 33.43 | +2.05% | 16,867 | 55,884,795 |
| 2024-11-04 | 31.49 | 32.84 | 31.28 | 32.76 | +3.87% | 16,254 | 52,709,032 |
| 2024-11-01 | 32.51 | 32.55 | 31.45 | 31.54 | -2.98% | 13,858 | 44,213,015 |
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：