股票概览
39.16
+1.58%
+0.61
38.35
开盘价
39.49
最高价
38
最低价
16,942
成交量
数据更新至: 2024-11-29
技术指标
38.85
MA5 (5日均线)
39.03
MA10 (10日均线)
40.76
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 | 38.35 | 39.49 | 38 | 39.16 | +1.58% | 16,942 | 65,899,489 |
| 2024-11-28 | 39.67 | 39.8 | 38.51 | 38.55 | -2.53% | 17,261 | 67,633,578 |
| 2024-11-27 | 38.12 | 39.6 | 37.03 | 39.55 | +2.49% | 23,501 | 90,219,375 |
| 2024-11-26 | 39 | 40.5 | 38.57 | 38.59 | +0.47% | 23,103 | 91,229,663 |
| 2024-11-25 | 38.17 | 38.45 | 37 | 38.41 | +2.15% | 17,597 | 66,461,021 |
| 2024-11-22 | 39.71 | 40.25 | 37.3 | 37.6 | -5.29% | 22,889 | 89,073,348 |
| 2024-11-21 | 40.22 | 40.55 | 38.82 | 39.7 | -1.49% | 20,431 | 81,164,348 |
| 2024-11-20 | 39.81 | 40.73 | 39.8 | 40.3 | +0.78% | 18,337 | 73,776,625 |
| 2024-11-19 | 39.23 | 40 | 38.47 | 39.99 | +4.06% | 19,379 | 76,133,817 |
| 2024-11-18 | 41.4 | 41.98 | 38.01 | 38.43 | -7.08% | 29,657 | 116,308,069 |
| 2024-11-15 | 41.77 | 43.8 | 41.33 | 41.36 | -2.04% | 28,894 | 122,478,065 |
| 2024-11-14 | 43.73 | 44.99 | 42.09 | 42.22 | -3.74% | 35,582 | 155,308,460 |
| 2024-11-13 | 43.03 | 44.06 | 42.2 | 43.86 | +0.78% | 29,449 | 127,376,440 |
| 2024-11-12 | 44.71 | 45 | 43.04 | 43.52 | -3.5% | 42,086 | 185,409,947 |
| 2024-11-11 | 43.38 | 45.2 | 42.8 | 45.1 | +2.06% | 59,707 | 264,435,880 |
| 2024-11-08 | 43.28 | 45.81 | 42.61 | 44.19 | +3.3% | 73,584 | 325,765,975 |
| 2024-11-07 | 42.28 | 46.58 | 42.28 | 42.78 | +3.28% | 67,389 | 294,043,661 |
| 2024-11-06 | 40.85 | 42.2 | 40.47 | 41.42 | +1.4% | 34,674 | 143,481,431 |
| 2024-11-05 | 39.7 | 40.96 | 39.4 | 40.85 | +3.21% | 24,059 | 97,235,287 |
| 2024-11-04 | 37.81 | 40.1 | 37.81 | 39.58 | +4.05% | 22,579 | 88,921,897 |
| 2024-11-01 | 40.3 | 41.04 | 37.92 | 38.04 | -6.76% | 32,844 | 128,102,295 |
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：