股票概览
38.35
+1.27%
+0.48
37.66
开盘价
38.95
最高价
37.13
最低价
64,089
成交量
数据更新至: 2024-11-29
技术指标
37.85
MA5 (5日均线)
38.13
MA10 (10日均线)
40.51
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 | 37.66 | 38.95 | 37.13 | 38.35 | +1.27% | 64,089 | 244,284,134 |
| 2024-11-28 | 38.28 | 38.87 | 37.78 | 37.87 | -1.07% | 57,117 | 218,608,261 |
| 2024-11-27 | 37.1 | 38.3 | 35.91 | 38.28 | +2.35% | 65,871 | 244,307,719 |
| 2024-11-26 | 37.59 | 38.68 | 37 | 37.4 | +0.11% | 62,047 | 235,579,908 |
| 2024-11-25 | 37.11 | 37.45 | 36.26 | 37.36 | +1.41% | 47,667 | 176,006,340 |
| 2024-11-22 | 38.76 | 39.46 | 36.74 | 36.84 | -5.47% | 66,740 | 254,327,107 |
| 2024-11-21 | 39.2 | 39.58 | 38.29 | 38.97 | -1.02% | 57,638 | 225,136,175 |
| 2024-11-20 | 39.37 | 39.75 | 38.67 | 39.37 | 0% | 62,133 | 243,211,708 |
| 2024-11-19 | 38.01 | 39.45 | 37.69 | 39.37 | +5.07% | 67,909 | 261,254,134 |
| 2024-11-18 | 39.96 | 40.08 | 37.13 | 37.47 | -5.4% | 83,478 | 317,621,158 |
| 2024-11-15 | 41.7 | 42.49 | 39.58 | 39.61 | -5.91% | 80,409 | 329,410,381 |
| 2024-11-14 | 43.71 | 43.95 | 42.02 | 42.1 | -4.08% | 66,394 | 285,247,369 |
| 2024-11-13 | 43.81 | 44.1 | 42.71 | 43.89 | -0.79% | 74,263 | 322,643,931 |
| 2024-11-12 | 45 | 45.27 | 43.7 | 44.24 | -2.25% | 111,942 | 496,239,507 |
| 2024-11-11 | 43.96 | 45.81 | 43.78 | 45.26 | +4.05% | 152,482 | 686,792,847 |
| 2024-11-08 | 44.45 | 45.5 | 43.36 | 43.5 | -0.11% | 135,441 | 603,380,820 |
| 2024-11-07 | 42.78 | 43.8 | 42.22 | 43.55 | +1.9% | 91,690 | 394,567,743 |
| 2024-11-06 | 43.2 | 44.18 | 42.18 | 42.74 | -0.86% | 119,887 | 516,873,727 |
| 2024-11-05 | 40.88 | 43.33 | 40.74 | 43.11 | +5.45% | 114,523 | 485,455,601 |
| 2024-11-04 | 39.53 | 41.01 | 39.53 | 40.88 | +2.35% | 78,327 | 317,370,028 |
| 2024-11-01 | 43 | 43.66 | 39.83 | 39.94 | -8.54% | 155,843 | 642,270,161 |
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：