股票概览
37.44
+20%
+6.24
30.61
开盘价
37.44
最高价
30.61
最低价
2,791,879
成交量
数据更新至: 2024-11-29
技术指标
32.11
MA5 (5日均线)
30.32
MA10 (10日均线)
28.45
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 | 30.61 | 37.44 | 30.61 | 37.44 | +20% | 2,791,879 | 9,701,313,977 |
| 2024-11-28 | 32.08 | 33.33 | 30.65 | 31.2 | -3.41% | 1,792,381 | 5,731,844,650 |
| 2024-11-27 | 28.5 | 32.9 | 27.88 | 32.3 | +12.15% | 1,992,375 | 6,111,744,580 |
| 2024-11-26 | 30 | 31.8 | 28.66 | 28.8 | -6.52% | 1,472,458 | 4,491,553,110 |
| 2024-11-25 | 29.22 | 30.96 | 27.78 | 30.81 | +3.56% | 1,630,139 | 4,824,720,448 |
| 2024-11-22 | 29.87 | 32.3 | 29 | 29.75 | -2.62% | 2,029,952 | 6,238,984,495 |
| 2024-11-21 | 27.7 | 31.66 | 27.45 | 30.55 | +7.34% | 2,084,482 | 6,233,915,741 |
| 2024-11-20 | 28.16 | 31 | 27.5 | 28.46 | -2.06% | 2,110,725 | 6,188,673,349 |
| 2024-11-19 | 25.2 | 29.75 | 24.51 | 29.06 | +16.99% | 2,124,940 | 5,821,959,499 |
| 2024-11-18 | 23.74 | 25.99 | 22.12 | 24.84 | +3.33% | 1,373,102 | 3,334,619,493 |
| 2024-11-15 | 26.69 | 27.88 | 23.18 | 24.04 | -11.42% | 1,477,403 | 3,824,818,837 |
| 2024-11-14 | 27.4 | 28.86 | 26.68 | 27.14 | -1.74% | 1,255,056 | 3,488,409,416 |
| 2024-11-13 | 26.5 | 29.8 | 25.71 | 27.62 | -0.68% | 1,677,798 | 4,653,347,547 |
| 2024-11-12 | 26.92 | 29 | 26.41 | 27.81 | +5.58% | 1,729,396 | 4,783,349,296 |
| 2024-11-11 | 27.5 | 29 | 24.66 | 26.34 | -12.46% | 2,075,458 | 5,607,392,317 |
| 2024-11-08 | 32.8 | 35 | 29.79 | 30.09 | -4.69% | 2,890,336 | 9,343,713,110 |
| 2024-11-07 | 27.22 | 31.57 | 26 | 31.57 | +19.99% | 2,727,918 | 7,742,055,425 |
| 2024-11-06 | 27.69 | 29.38 | 25.88 | 26.31 | +7.48% | 3,224,934 | 9,206,372,049 |
| 2024-11-05 | 19.5 | 24.48 | 19.04 | 24.48 | +20% | 2,527,864 | 5,699,292,506 |
| 2024-11-04 | 16.3 | 20.4 | 15.58 | 20.4 | +20% | 2,765,914 | 4,932,923,905 |
| 2024-11-01 | 17.8 | 19.15 | 16.91 | 17 | +6.52% | 3,171,988 | 5,812,013,165 |
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：