股票概览
37.32
+0.27%
+0.1
37.25
开盘价
38.09
最高价
36.62
最低价
34,754
成交量
数据更新至: 2024-11-29
技术指标
36.40
MA5 (5日均线)
35.50
MA10 (10日均线)
36.31
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 | 37.25 | 38.09 | 36.62 | 37.32 | +0.27% | 34,754 | 129,425,947 |
| 2024-11-28 | 37.4 | 38.97 | 36.95 | 37.22 | -2.31% | 56,955 | 215,639,246 |
| 2024-11-27 | 34.2 | 38.5 | 33.46 | 38.1 | +11.53% | 83,186 | 305,707,190 |
| 2024-11-26 | 34.87 | 35.15 | 33.97 | 34.16 | -2.95% | 18,882 | 65,082,347 |
| 2024-11-25 | 33.1 | 35.66 | 32.78 | 35.2 | +6.38% | 31,207 | 106,349,960 |
| 2024-11-22 | 34.75 | 35.24 | 33.09 | 33.09 | -5.19% | 23,790 | 81,623,000 |
| 2024-11-21 | 35.46 | 35.46 | 34.37 | 34.9 | -2.16% | 23,992 | 83,801,760 |
| 2024-11-20 | 35.12 | 36.15 | 35.12 | 35.67 | +0.71% | 20,670 | 73,681,848 |
| 2024-11-19 | 34.01 | 35.42 | 34.01 | 35.42 | +4.55% | 20,177 | 70,056,799 |
| 2024-11-18 | 35.22 | 35.66 | 33.73 | 33.88 | -2.81% | 22,036 | 75,791,763 |
| 2024-11-15 | 37.03 | 37.08 | 34.86 | 34.86 | -5.37% | 28,376 | 102,651,662 |
| 2024-11-14 | 38.69 | 38.69 | 36.79 | 36.84 | -5.71% | 36,179 | 135,918,198 |
| 2024-11-13 | 38.17 | 39.65 | 36.7 | 39.07 | +1.64% | 53,006 | 201,062,264 |
| 2024-11-12 | 39.38 | 39.39 | 37.69 | 38.44 | -3.08% | 60,184 | 231,560,610 |
| 2024-11-11 | 37.77 | 39.88 | 37.33 | 39.66 | +3.96% | 90,096 | 352,243,208 |
| 2024-11-08 | 37.3 | 38.97 | 36.86 | 38.15 | +3.56% | 85,332 | 321,997,733 |
| 2024-11-07 | 36.35 | 37.18 | 35.9 | 36.84 | +0.46% | 50,345 | 184,500,509 |
| 2024-11-06 | 35.9 | 37.23 | 35.68 | 36.67 | +1.35% | 67,131 | 245,252,551 |
| 2024-11-05 | 34.16 | 36.47 | 34.16 | 36.18 | +5.02% | 53,288 | 190,608,812 |
| 2024-11-04 | 33.78 | 35.44 | 33.07 | 34.45 | +1.68% | 29,234 | 100,466,047 |
| 2024-11-01 | 36.5 | 37.48 | 33.86 | 33.88 | -5.63% | 52,108 | 186,273,429 |
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：