股票概览
38.38
+1.24%
+0.47
38.2
开盘价
38.98
最高价
37.85
最低价
67,958
成交量
数据更新至: 2024-11-29
技术指标
36.76
MA5 (5日均线)
35.56
MA10 (10日均线)
35.69
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 | 38.2 | 38.98 | 37.85 | 38.38 | +1.24% | 67,958 | 260,538,231 |
| 2024-11-28 | 37.66 | 38.5 | 37.45 | 37.91 | +0.61% | 65,060 | 247,171,089 |
| 2024-11-27 | 35.72 | 37.87 | 35.45 | 37.68 | +5.49% | 101,967 | 374,015,401 |
| 2024-11-26 | 34.52 | 36.25 | 34.2 | 35.72 | +4.75% | 85,837 | 302,293,301 |
| 2024-11-25 | 34.03 | 34.9 | 33.37 | 34.1 | +0.32% | 47,085 | 160,045,081 |
| 2024-11-22 | 34.5 | 35.3 | 33.75 | 33.99 | -1.34% | 49,883 | 172,611,473 |
| 2024-11-21 | 35.24 | 35.52 | 33.71 | 34.45 | -2.32% | 55,838 | 192,976,002 |
| 2024-11-20 | 34.6 | 35.68 | 34.18 | 35.27 | +2.35% | 49,602 | 174,581,071 |
| 2024-11-19 | 33.3 | 34.57 | 33.3 | 34.46 | +2.56% | 51,139 | 174,296,584 |
| 2024-11-18 | 35.8 | 36.1 | 32.93 | 33.6 | -6.3% | 74,610 | 254,500,148 |
| 2024-11-15 | 35.87 | 36.91 | 35.32 | 35.86 | -0.03% | 62,454 | 226,244,597 |
| 2024-11-14 | 36.94 | 37.15 | 35.6 | 35.87 | -3.58% | 43,328 | 157,239,044 |
| 2024-11-13 | 37.03 | 37.49 | 35.81 | 37.2 | +0.54% | 64,409 | 236,379,692 |
| 2024-11-12 | 39 | 39.99 | 36.68 | 37 | -4.84% | 139,857 | 531,695,295 |
| 2024-11-11 | 36.68 | 39.85 | 36.58 | 38.88 | +7.31% | 141,948 | 542,530,691 |
| 2024-11-08 | 35.99 | 37.28 | 35.61 | 36.23 | +2.66% | 88,183 | 321,113,718 |
| 2024-11-07 | 34.61 | 35.39 | 34.1 | 35.29 | +1.99% | 59,603 | 207,251,100 |
| 2024-11-06 | 33.7 | 35.3 | 33.7 | 34.6 | +2.49% | 79,989 | 277,302,450 |
| 2024-11-05 | 33.68 | 34.05 | 33.13 | 33.76 | +0.84% | 49,040 | 165,188,594 |
| 2024-11-04 | 32.75 | 33.52 | 32.57 | 33.48 | +2.32% | 47,938 | 158,505,847 |
| 2024-11-01 | 33.97 | 34.49 | 32.47 | 32.72 | -4.16% | 83,765 | 277,920,028 |
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：