股票概览
39.44
+9.98%
+3.58
36.13
开盘价
40.42
最高价
35.8
最低价
72,619
成交量
数据更新至: 2024-11-29
技术指标
36.17
MA5 (5日均线)
35.91
MA10 (10日均线)
37.44
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 | 36.13 | 40.42 | 35.8 | 39.44 | +9.98% | 72,619 | 282,032,489 |
| 2024-11-28 | 36.1 | 36.59 | 35.7 | 35.86 | -0.47% | 12,012 | 43,354,599 |
| 2024-11-27 | 35 | 36.04 | 34.21 | 36.03 | +2.56% | 16,907 | 59,465,634 |
| 2024-11-26 | 34.3 | 35.48 | 34.02 | 35.13 | +2.18% | 18,458 | 64,562,518 |
| 2024-11-25 | 33.68 | 34.79 | 33.6 | 34.38 | +2.02% | 15,669 | 53,473,965 |
| 2024-11-22 | 35.81 | 35.81 | 33.66 | 33.7 | -5.92% | 21,659 | 74,880,287 |
| 2024-11-21 | 36.23 | 36.25 | 35.38 | 35.82 | -1.43% | 14,572 | 52,169,907 |
| 2024-11-20 | 36.47 | 36.55 | 35.86 | 36.34 | -0.36% | 16,324 | 59,065,556 |
| 2024-11-19 | 36 | 36.49 | 35.52 | 36.47 | +1.53% | 13,331 | 48,119,010 |
| 2024-11-18 | 36.76 | 37.33 | 35.57 | 35.92 | -2.36% | 22,337 | 80,923,719 |
| 2024-11-15 | 37.9 | 38.6 | 36.74 | 36.79 | -3.41% | 20,545 | 77,309,808 |
| 2024-11-14 | 39.16 | 39.5 | 37.69 | 38.09 | -2.73% | 19,507 | 75,233,511 |
| 2024-11-13 | 39.7 | 40.2 | 38.35 | 39.16 | -2.59% | 26,555 | 103,653,400 |
| 2024-11-12 | 40.51 | 41.33 | 39.71 | 40.2 | -0.74% | 34,410 | 139,747,628 |
| 2024-11-11 | 39.8 | 40.92 | 39.39 | 40.5 | +0.12% | 39,593 | 158,500,229 |
| 2024-11-08 | 41 | 41.23 | 39.82 | 40.45 | -2.29% | 50,031 | 202,103,062 |
| 2024-11-07 | 38.55 | 42.2 | 38.37 | 41.4 | +7.92% | 81,852 | 334,802,155 |
| 2024-11-06 | 37.53 | 38.48 | 36.8 | 38.36 | +1.83% | 40,319 | 152,491,315 |
| 2024-11-05 | 36.93 | 37.83 | 36.2 | 37.67 | +1.59% | 35,356 | 131,177,683 |
| 2024-11-04 | 35.95 | 37.29 | 35.67 | 37.08 | +2.29% | 30,354 | 110,924,624 |
| 2024-11-01 | 36.53 | 37.1 | 35.6 | 36.25 | -0.44% | 25,603 | 93,060,182 |
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：