股票概览
36.72
+1.49%
+0.54
36
开盘价
36.99
最高价
35.78
最低价
16,161
成交量
数据更新至: 2024-11-29
技术指标
35.88
MA5 (5日均线)
36.03
MA10 (10日均线)
37.30
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 | 36.99 | 35.78 | 36.72 | +1.49% | 16,161 | 58,911,487 |
| 2024-11-28 | 36.22 | 36.8 | 35.94 | 36.18 | +0.14% | 17,616 | 63,960,807 |
| 2024-11-27 | 35 | 36.13 | 34.22 | 36.13 | +2.93% | 23,749 | 83,780,156 |
| 2024-11-26 | 35.78 | 35.88 | 34.99 | 35.1 | -0.48% | 16,219 | 57,453,497 |
| 2024-11-25 | 35.86 | 35.98 | 34.6 | 35.27 | -1.65% | 25,199 | 88,220,675 |
| 2024-11-22 | 36.39 | 37.96 | 35.58 | 35.86 | -1.46% | 40,574 | 149,834,232 |
| 2024-11-21 | 36.3 | 36.79 | 35.77 | 36.39 | -0.33% | 18,076 | 65,653,372 |
| 2024-11-20 | 36.28 | 36.71 | 36.19 | 36.51 | +0.16% | 18,071 | 65,923,936 |
| 2024-11-19 | 35.66 | 36.56 | 35.49 | 36.45 | +2.24% | 17,842 | 64,365,855 |
| 2024-11-18 | 36.88 | 37.18 | 35.08 | 35.65 | -3.1% | 26,741 | 96,086,113 |
| 2024-11-15 | 38.11 | 38.48 | 36.72 | 36.79 | -4.12% | 30,185 | 113,746,308 |
| 2024-11-14 | 40.01 | 40.1 | 38.22 | 38.37 | -4.17% | 29,112 | 113,741,015 |
| 2024-11-13 | 39.15 | 40.32 | 38.9 | 40.04 | +1.62% | 35,782 | 142,295,495 |
| 2024-11-12 | 40.43 | 41 | 39 | 39.4 | -1.55% | 46,940 | 187,370,546 |
| 2024-11-11 | 40.15 | 40.15 | 39.06 | 40.02 | +2.91% | 40,099 | 159,091,129 |
| 2024-11-08 | 39.9 | 40.49 | 38.86 | 38.89 | +1.01% | 52,184 | 206,293,142 |
| 2024-11-07 | 37.9 | 38.5 | 36.81 | 38.5 | +0.73% | 34,245 | 129,914,701 |
| 2024-11-06 | 38.96 | 39.5 | 37.95 | 38.22 | -0.96% | 39,480 | 152,575,618 |
| 2024-11-05 | 36.93 | 38.83 | 36.8 | 38.59 | +4.49% | 35,128 | 133,892,311 |
| 2024-11-04 | 36.42 | 37 | 35.87 | 36.93 | +1.85% | 27,742 | 101,568,229 |
| 2024-11-01 | 38.77 | 39.9 | 36.2 | 36.26 | -7.33% | 61,413 | 230,681,427 |
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：