股票概览
37.45
+2.74%
+1
36.42
开盘价
37.85
最高价
36.05
最低价
63,300
成交量
数据更新至: 2024-11-29
技术指标
36.84
MA5 (5日均线)
37.61
MA10 (10日均线)
38.34
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 | 36.42 | 37.85 | 36.05 | 37.45 | +2.74% | 63,300 | 234,797,916 |
| 2024-11-28 | 37.12 | 37.14 | 36.41 | 36.45 | -1.41% | 23,834 | 87,339,301 |
| 2024-11-27 | 36.74 | 37.02 | 36.16 | 36.97 | +0.46% | 37,570 | 137,430,984 |
| 2024-11-26 | 36.53 | 36.96 | 36.16 | 36.8 | +0.74% | 47,552 | 173,834,788 |
| 2024-11-25 | 37.2 | 37.57 | 36.29 | 36.53 | -1.93% | 51,317 | 189,229,741 |
| 2024-11-22 | 38.11 | 38.35 | 36.96 | 37.25 | -2.59% | 60,802 | 227,700,386 |
| 2024-11-21 | 38.33 | 38.71 | 38.1 | 38.24 | -0.36% | 30,812 | 118,099,690 |
| 2024-11-20 | 39.22 | 39.22 | 38.13 | 38.38 | -1.79% | 49,550 | 190,177,604 |
| 2024-11-19 | 38.98 | 39.58 | 38.38 | 39.08 | +0.26% | 44,828 | 174,355,367 |
| 2024-11-18 | 38.35 | 39.98 | 37.9 | 38.98 | +1.7% | 75,059 | 293,327,082 |
| 2024-11-15 | 38.78 | 39.09 | 38 | 38.33 | -1.52% | 42,669 | 164,225,473 |
| 2024-11-14 | 39.45 | 40.37 | 38.82 | 38.92 | -1.34% | 61,714 | 244,301,385 |
| 2024-11-13 | 38.7 | 39.49 | 38.46 | 39.45 | +1.68% | 57,743 | 225,358,170 |
| 2024-11-12 | 38.95 | 39.49 | 38.58 | 38.8 | -0.28% | 49,057 | 191,342,838 |
| 2024-11-11 | 39 | 39.26 | 38.48 | 38.91 | -0.36% | 43,895 | 170,618,607 |
| 2024-11-08 | 39.32 | 39.91 | 38.82 | 39.05 | -0.64% | 54,008 | 212,203,851 |
| 2024-11-07 | 39.17 | 39.56 | 38.88 | 39.3 | +0.36% | 50,884 | 199,535,177 |
| 2024-11-06 | 39.54 | 40.38 | 39.01 | 39.16 | -0.94% | 56,357 | 222,510,409 |
| 2024-11-05 | 39.34 | 40.08 | 38.55 | 39.53 | +0.59% | 71,513 | 282,402,067 |
| 2024-11-04 | 38.32 | 39.36 | 38.2 | 39.3 | +2.45% | 66,134 | 257,916,811 |
| 2024-11-01 | 38.29 | 38.83 | 38.06 | 38.36 | -0.75% | 47,994 | 184,360,630 |
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：