股票概览
39.23
+1.63%
+0.63
38.4
开盘价
39.76
最高价
38.01
最低价
235,382
成交量
数据更新至: 2024-11-29
技术指标
38.61
MA5 (5日均线)
39.00
MA10 (10日均线)
41.21
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 | 38.4 | 39.76 | 38.01 | 39.23 | +1.63% | 235,382 | 919,208,605 |
| 2024-11-28 | 39.2 | 39.55 | 38.5 | 38.6 | -1.51% | 187,857 | 732,056,574 |
| 2024-11-27 | 37.56 | 39.23 | 36.88 | 39.19 | +3.73% | 235,772 | 897,509,319 |
| 2024-11-26 | 38.17 | 38.49 | 37.75 | 37.78 | -1.28% | 145,144 | 552,882,805 |
| 2024-11-25 | 38.5 | 39.08 | 37.26 | 38.27 | +0.37% | 234,700 | 891,872,095 |
| 2024-11-22 | 40.02 | 40.78 | 38.12 | 38.13 | -4.77% | 289,822 | 1,144,680,027 |
| 2024-11-21 | 39.88 | 40.49 | 39.41 | 40.04 | -0.27% | 236,006 | 945,559,821 |
| 2024-11-20 | 40.05 | 40.43 | 39.4 | 40.15 | -0.12% | 271,823 | 1,086,329,382 |
| 2024-11-19 | 39 | 40.31 | 38.73 | 40.2 | +4.74% | 290,111 | 1,146,309,742 |
| 2024-11-18 | 40.55 | 40.95 | 38.12 | 38.38 | -5.35% | 322,843 | 1,264,811,797 |
| 2024-11-15 | 42.7 | 43.08 | 40.5 | 40.55 | -4.34% | 353,334 | 1,477,977,934 |
| 2024-11-14 | 44.5 | 44.65 | 42.33 | 42.39 | -5.17% | 339,772 | 1,471,703,962 |
| 2024-11-13 | 44.2 | 45.14 | 43.68 | 44.7 | -0.49% | 336,962 | 1,495,929,353 |
| 2024-11-12 | 45.66 | 47.25 | 44.15 | 44.92 | -2.96% | 565,674 | 2,575,169,207 |
| 2024-11-11 | 46.5 | 48.03 | 45.78 | 46.29 | +2.71% | 771,175 | 3,611,815,232 |
| 2024-11-08 | 46.21 | 48.83 | 44.12 | 45.07 | +0.16% | 889,736 | 4,102,950,831 |
| 2024-11-07 | 42.79 | 46.6 | 42.31 | 45 | +5.49% | 831,373 | 3,731,883,970 |
| 2024-11-06 | 42.1 | 43.33 | 41.01 | 42.66 | +1.79% | 624,479 | 2,638,082,589 |
| 2024-11-05 | 40.55 | 42.2 | 40.01 | 41.91 | +3.1% | 508,345 | 2,114,325,846 |
| 2024-11-04 | 38.7 | 41.73 | 38.7 | 40.65 | +3.44% | 334,413 | 1,351,052,886 |
| 2024-11-01 | 41.41 | 43 | 39.07 | 39.3 | -5.94% | 549,515 | 2,253,937,512 |
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：