股票概览
36.55
+0.58%
+0.21
36.39
开盘价
36.9
最高价
36.16
最低价
126,907
成交量
数据更新至: 2024-11-29
技术指标
35.71
MA5 (5日均线)
36.00
MA10 (10日均线)
36.60
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 | 36.39 | 36.9 | 36.16 | 36.55 | +0.58% | 126,907 | 464,016,231 |
| 2024-11-28 | 36.23 | 36.78 | 35.95 | 36.34 | +0.17% | 100,486 | 365,689,076 |
| 2024-11-27 | 34.64 | 36.28 | 34.11 | 36.28 | +4.28% | 125,185 | 444,333,287 |
| 2024-11-26 | 34.44 | 35.3 | 34.44 | 34.79 | +0.61% | 69,692 | 243,393,580 |
| 2024-11-25 | 35.25 | 35.5 | 34.35 | 34.58 | -1.85% | 141,747 | 492,003,247 |
| 2024-11-22 | 36.4 | 36.89 | 35.22 | 35.23 | -3.37% | 125,876 | 455,116,004 |
| 2024-11-21 | 36.9 | 37.13 | 36.33 | 36.46 | -1.99% | 136,172 | 497,654,186 |
| 2024-11-20 | 36.8 | 37.45 | 36.5 | 37.2 | +0.81% | 185,659 | 686,051,012 |
| 2024-11-19 | 36.18 | 37 | 35.75 | 36.9 | +3.45% | 210,443 | 767,092,092 |
| 2024-11-18 | 37.01 | 38.18 | 35.41 | 35.67 | +0.39% | 286,342 | 1,053,038,174 |
| 2024-11-15 | 36.28 | 36.61 | 35.53 | 35.53 | -2.01% | 140,557 | 508,248,733 |
| 2024-11-14 | 37.11 | 37.29 | 36.18 | 36.26 | -2.26% | 133,319 | 490,678,532 |
| 2024-11-13 | 37.61 | 37.61 | 36.51 | 37.1 | -1.43% | 180,972 | 668,386,550 |
| 2024-11-12 | 38.65 | 38.74 | 37.3 | 37.64 | -1.7% | 270,583 | 1,025,717,824 |
| 2024-11-11 | 37.12 | 38.37 | 36.86 | 38.29 | +2.74% | 295,089 | 1,119,609,214 |
| 2024-11-08 | 38.25 | 38.76 | 37 | 37.27 | -1.97% | 218,429 | 823,697,993 |
| 2024-11-07 | 37.75 | 38.17 | 36.98 | 38.02 | +0.24% | 164,922 | 617,306,057 |
| 2024-11-06 | 37.69 | 38.88 | 37.48 | 37.93 | +0.9% | 222,033 | 847,514,052 |
| 2024-11-05 | 36.3 | 37.75 | 36.2 | 37.59 | +3.33% | 237,663 | 888,191,259 |
| 2024-11-04 | 36.37 | 36.96 | 36.26 | 36.38 | +0.11% | 171,398 | 624,767,208 |
| 2024-11-01 | 36.96 | 36.96 | 36.19 | 36.34 | -2.23% | 175,155 | 639,505,384 |
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：