股票概览
40.52
+9.99%
+3.68
37.03
开盘价
40.52
最高价
36.84
最低价
17,831
成交量
数据更新至: 2024-11-29
技术指标
37.56
MA5 (5日均线)
37.92
MA10 (10日均线)
40.18
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 | 37.03 | 40.52 | 36.84 | 40.52 | +9.99% | 17,831 | 69,972,786 |
| 2024-11-28 | 37 | 37.38 | 36.6 | 36.84 | -1.1% | 6,184 | 22,829,458 |
| 2024-11-27 | 36.54 | 37.25 | 35.66 | 37.25 | +2.34% | 9,316 | 34,137,629 |
| 2024-11-26 | 36.99 | 36.99 | 36.16 | 36.4 | -1.09% | 5,752 | 21,000,462 |
| 2024-11-25 | 37.25 | 37.65 | 36.14 | 36.8 | +0.44% | 10,044 | 36,973,644 |
| 2024-11-22 | 38.91 | 38.91 | 36.61 | 36.64 | -5.83% | 12,774 | 48,036,533 |
| 2024-11-21 | 39.61 | 39.61 | 38.42 | 38.91 | -1.77% | 9,034 | 35,031,564 |
| 2024-11-20 | 38.68 | 39.73 | 38.28 | 39.61 | +2.38% | 9,144 | 35,882,511 |
| 2024-11-19 | 37.69 | 38.7 | 37.3 | 38.69 | +3.04% | 6,404 | 24,289,730 |
| 2024-11-18 | 38.15 | 38.72 | 37.37 | 37.55 | -1.57% | 7,927 | 30,141,879 |
| 2024-11-15 | 39.48 | 39.52 | 38.1 | 38.15 | -2.93% | 8,537 | 33,188,294 |
| 2024-11-14 | 40.6 | 40.86 | 39.11 | 39.3 | -3.03% | 10,816 | 43,222,619 |
| 2024-11-13 | 42.68 | 42.68 | 40 | 40.53 | -4.66% | 23,128 | 94,171,439 |
| 2024-11-12 | 43.97 | 44.66 | 42.2 | 42.51 | -3.34% | 16,826 | 72,714,344 |
| 2024-11-11 | 43.42 | 44.69 | 43.42 | 43.98 | +0.76% | 11,137 | 48,868,128 |
| 2024-11-08 | 43.49 | 45.46 | 43.33 | 43.65 | -0.52% | 12,532 | 55,628,394 |
| 2024-11-07 | 43.8 | 44.21 | 43.12 | 43.88 | -0.11% | 9,096 | 39,671,736 |
| 2024-11-06 | 44.19 | 44.92 | 43.63 | 43.93 | -0.57% | 10,088 | 44,487,944 |
| 2024-11-05 | 44.18 | 45.07 | 43.11 | 44.18 | 0% | 19,967 | 87,972,889 |
| 2024-11-04 | 40.99 | 45.08 | 40.98 | 44.18 | +7.81% | 29,068 | 126,589,786 |
| 2024-11-01 | 41.37 | 41.84 | 39.86 | 40.98 | -1.73% | 14,735 | 60,421,450 |
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：