股票概览
39.08
+0.98%
+0.38
38.75
开盘价
40.24
最高价
38.48
最低价
68,865
成交量
数据更新至: 2024-11-29
技术指标
39.24
MA5 (5日均线)
39.99
MA10 (10日均线)
40.86
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 | 38.75 | 40.24 | 38.48 | 39.08 | +0.98% | 68,865 | 271,073,017 |
| 2024-11-28 | 39.29 | 39.34 | 38.54 | 38.7 | -1.78% | 33,826 | 131,285,852 |
| 2024-11-27 | 38.99 | 39.48 | 38.03 | 39.4 | +1.16% | 50,179 | 194,839,529 |
| 2024-11-26 | 39.75 | 39.88 | 38.9 | 38.95 | -2.84% | 42,734 | 168,028,724 |
| 2024-11-25 | 39.9 | 40.79 | 39.31 | 40.09 | +0.48% | 49,280 | 196,773,675 |
| 2024-11-22 | 42.12 | 42.18 | 39.9 | 39.9 | -4.93% | 53,264 | 216,707,657 |
| 2024-11-21 | 41.91 | 42.76 | 41.5 | 41.97 | +0.1% | 63,460 | 267,495,250 |
| 2024-11-20 | 41.2 | 42.05 | 40.31 | 41.93 | +1.95% | 81,967 | 340,033,983 |
| 2024-11-19 | 39.17 | 41.32 | 39.01 | 41.13 | +6.06% | 115,533 | 468,606,545 |
| 2024-11-18 | 40 | 40.58 | 38.5 | 38.78 | -3.53% | 76,779 | 302,377,433 |
| 2024-11-15 | 40.07 | 40.91 | 39.95 | 40.2 | +0.32% | 66,769 | 270,211,305 |
| 2024-11-14 | 40.88 | 41.36 | 40.01 | 40.07 | -2.93% | 57,889 | 235,361,374 |
| 2024-11-13 | 40.73 | 41.77 | 40.65 | 41.28 | +0.44% | 57,723 | 237,544,764 |
| 2024-11-12 | 41 | 42.88 | 40.78 | 41.1 | -0.87% | 109,268 | 454,768,640 |
| 2024-11-11 | 42.22 | 42.27 | 40.76 | 41.46 | -2.99% | 99,364 | 410,621,978 |
| 2024-11-08 | 42.69 | 43.82 | 42.2 | 42.74 | +1.26% | 121,695 | 523,642,108 |
| 2024-11-07 | 42.51 | 42.52 | 40.61 | 42.21 | -1.93% | 125,398 | 524,130,892 |
| 2024-11-06 | 43.4 | 43.95 | 42.52 | 43.04 | -0.19% | 90,455 | 391,455,539 |
| 2024-11-05 | 41.66 | 43.3 | 41.66 | 43.12 | +2.72% | 85,941 | 366,250,255 |
| 2024-11-04 | 41.76 | 42.1 | 41.3 | 41.98 | +0.72% | 69,918 | 291,391,723 |
| 2024-11-01 | 39.8 | 42.9 | 39.61 | 41.68 | +4.04% | 152,136 | 634,893,392 |
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：