股票概览
39.07
+2.28%
+0.87
38.08
开盘价
39.66
最高价
37.49
最低价
182,719
成交量
数据更新至: 2024-11-29
技术指标
38.14
MA5 (5日均线)
38.36
MA10 (10日均线)
41.27
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 | 38.08 | 39.66 | 37.49 | 39.07 | +2.28% | 182,719 | 707,225,935 |
| 2024-11-28 | 38.03 | 39.87 | 38 | 38.2 | -0.49% | 174,452 | 675,919,116 |
| 2024-11-27 | 36.93 | 38.48 | 36.01 | 38.39 | +2.18% | 157,863 | 585,926,182 |
| 2024-11-26 | 38.49 | 39.33 | 37.15 | 37.57 | +0.32% | 183,375 | 699,819,570 |
| 2024-11-25 | 37.82 | 38.2 | 36.12 | 37.45 | +0.32% | 148,315 | 546,167,830 |
| 2024-11-22 | 39.66 | 40.29 | 37.29 | 37.33 | -5.87% | 188,686 | 732,304,036 |
| 2024-11-21 | 40 | 40.48 | 39.07 | 39.66 | -0.03% | 179,716 | 718,815,880 |
| 2024-11-20 | 38.65 | 40.3 | 38.4 | 39.67 | +2.14% | 196,717 | 772,956,673 |
| 2024-11-19 | 37.6 | 39.35 | 36.74 | 38.84 | +3.88% | 208,103 | 787,642,007 |
| 2024-11-18 | 40.75 | 41.28 | 37.03 | 37.39 | -8.25% | 258,185 | 992,390,105 |
| 2024-11-15 | 42.5 | 43.66 | 40.65 | 40.75 | -4.79% | 194,203 | 821,298,042 |
| 2024-11-14 | 45.43 | 45.46 | 42.5 | 42.8 | -5.75% | 220,794 | 961,698,451 |
| 2024-11-13 | 44.7 | 46.8 | 44.1 | 45.41 | +0.78% | 208,901 | 950,375,617 |
| 2024-11-12 | 48 | 48.48 | 44.39 | 45.06 | -8.49% | 374,550 | 1,741,415,379 |
| 2024-11-11 | 46.9 | 50.58 | 46 | 49.24 | +7.6% | 472,452 | 2,273,344,798 |
| 2024-11-08 | 46.06 | 50.74 | 45.15 | 45.76 | +2.55% | 500,162 | 2,379,871,946 |
| 2024-11-07 | 43.02 | 45.3 | 42.55 | 44.62 | +3.38% | 367,914 | 1,616,682,463 |
| 2024-11-06 | 44.47 | 44.9 | 42.11 | 43.16 | -2.84% | 445,735 | 1,948,089,138 |
| 2024-11-05 | 39.8 | 47.52 | 39.39 | 44.42 | +9.19% | 547,823 | 2,355,005,365 |
| 2024-11-04 | 38.71 | 41.99 | 38.4 | 40.68 | +5.09% | 340,455 | 1,373,312,102 |
| 2024-11-01 | 38.15 | 43.05 | 37.88 | 38.71 | +1.52% | 434,509 | 1,749,111,434 |
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：