股票概览
38.55
+4.05%
+1.5
37.21
开盘价
38.86
最高价
36.76
最低价
115,048
成交量
数据更新至: 2024-11-29
技术指标
36.70
MA5 (5日均线)
37.12
MA10 (10日均线)
38.01
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 | 37.21 | 38.86 | 36.76 | 38.55 | +4.05% | 115,048 | 437,630,613 |
| 2024-11-28 | 37.42 | 38.18 | 37.01 | 37.05 | +0.19% | 86,430 | 324,820,855 |
| 2024-11-27 | 35.1 | 36.99 | 34.91 | 36.98 | +4.67% | 77,007 | 278,488,178 |
| 2024-11-26 | 35.44 | 35.82 | 35.1 | 35.33 | -0.67% | 41,580 | 147,543,515 |
| 2024-11-25 | 35.88 | 36.02 | 34.73 | 35.57 | +0.08% | 68,234 | 241,571,029 |
| 2024-11-22 | 37.86 | 37.9 | 35.52 | 35.54 | -5.8% | 118,990 | 435,663,005 |
| 2024-11-21 | 38.29 | 38.49 | 37.16 | 37.73 | -1.95% | 92,141 | 348,744,717 |
| 2024-11-20 | 38.16 | 38.7 | 37.73 | 38.48 | +0.42% | 77,034 | 294,504,408 |
| 2024-11-19 | 37.91 | 38.89 | 37.01 | 38.32 | +1.91% | 84,815 | 321,331,941 |
| 2024-11-18 | 38.2 | 38.98 | 37.39 | 37.6 | -1.52% | 94,192 | 358,569,620 |
| 2024-11-15 | 38.83 | 39.38 | 38.1 | 38.18 | -1.98% | 79,700 | 309,193,001 |
| 2024-11-14 | 39.6 | 40.35 | 38.8 | 38.95 | -1.64% | 94,680 | 373,739,709 |
| 2024-11-13 | 38.8 | 39.7 | 38.53 | 39.6 | +0.81% | 85,975 | 337,280,067 |
| 2024-11-12 | 40.85 | 41.01 | 38.68 | 39.28 | -4.73% | 152,930 | 607,582,062 |
| 2024-11-11 | 39.92 | 41.59 | 38.55 | 41.23 | +3.75% | 178,343 | 717,644,499 |
| 2024-11-08 | 38.98 | 40.44 | 38.72 | 39.74 | +2.66% | 158,835 | 630,606,051 |
| 2024-11-07 | 37.9 | 39.12 | 37.66 | 38.71 | +0.65% | 111,635 | 427,867,699 |
| 2024-11-06 | 39.55 | 39.99 | 38.06 | 38.46 | -1.13% | 176,906 | 691,308,572 |
| 2024-11-05 | 36.3 | 39.05 | 36.01 | 38.9 | +7.79% | 194,034 | 734,771,249 |
| 2024-11-04 | 35.13 | 36.56 | 35.1 | 36.09 | +2.73% | 81,687 | 294,606,991 |
| 2024-11-01 | 36.66 | 36.9 | 35.09 | 35.13 | -4.38% | 115,665 | 411,934,664 |
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：