股票概览
39.99
+3.92%
+1.51
38.24
开盘价
41.18
最高价
38.24
最低价
136,042
成交量
数据更新至: 2024-11-29
技术指标
38.21
MA5 (5日均线)
38.07
MA10 (10日均线)
40.54
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 | 38.24 | 41.18 | 38.24 | 39.99 | +3.92% | 136,042 | 543,071,130 |
| 2024-11-28 | 39.91 | 40.38 | 38.39 | 38.48 | -1.74% | 90,287 | 355,317,838 |
| 2024-11-27 | 37.28 | 39.35 | 36.03 | 39.16 | +4.9% | 98,406 | 373,529,480 |
| 2024-11-26 | 36 | 37.67 | 35.9 | 37.33 | +3.49% | 82,685 | 305,943,818 |
| 2024-11-25 | 36.29 | 36.29 | 35.05 | 36.07 | -0.17% | 53,634 | 191,054,000 |
| 2024-11-22 | 38.48 | 38.85 | 36.08 | 36.13 | -6.5% | 85,897 | 320,443,404 |
| 2024-11-21 | 38.52 | 39.35 | 38.3 | 38.64 | -0.28% | 50,032 | 193,780,375 |
| 2024-11-20 | 38.6 | 39.11 | 38.01 | 38.75 | +0.39% | 52,418 | 202,050,234 |
| 2024-11-19 | 37.56 | 38.77 | 37.37 | 38.6 | +2.74% | 57,167 | 217,665,702 |
| 2024-11-18 | 39.29 | 39.61 | 37.14 | 37.57 | -4.16% | 85,702 | 324,857,420 |
| 2024-11-15 | 41.5 | 42.27 | 39.2 | 39.2 | -6% | 86,746 | 353,129,143 |
| 2024-11-14 | 42.09 | 42.99 | 41.6 | 41.7 | -1.49% | 70,425 | 297,831,226 |
| 2024-11-13 | 43.3 | 44 | 41.3 | 42.33 | -4.88% | 121,564 | 514,288,523 |
| 2024-11-12 | 45.2 | 47.12 | 43.7 | 44.5 | -0.85% | 128,191 | 582,083,034 |
| 2024-11-11 | 42.19 | 44.9 | 41.85 | 44.88 | +4.15% | 113,005 | 491,378,031 |
| 2024-11-08 | 44.99 | 45.04 | 42.98 | 43.09 | -2.49% | 142,613 | 624,076,766 |
| 2024-11-07 | 41.97 | 44.57 | 40.78 | 44.19 | +4.74% | 162,085 | 685,466,616 |
| 2024-11-06 | 45.15 | 47.58 | 41.86 | 42.19 | -6.45% | 191,293 | 854,949,647 |
| 2024-11-05 | 42 | 47.08 | 41.03 | 45.1 | +5.05% | 188,276 | 837,123,951 |
| 2024-11-04 | 39.24 | 42.95 | 39.15 | 42.93 | +7.95% | 161,158 | 664,741,701 |
| 2024-11-01 | 38.62 | 41.26 | 38 | 39.77 | +1.25% | 149,739 | 593,834,522 |
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：