股票概览
39.8
+1.27%
+0.5
39.31
开盘价
40.55
最高价
38.79
最低价
10,929
成交量
数据更新至: 2024-11-29
技术指标
38.85
MA5 (5日均线)
39.39
MA10 (10日均线)
41.10
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 | 39.31 | 40.55 | 38.79 | 39.8 | +1.27% | 10,929 | 43,368,953 |
| 2024-11-28 | 38.48 | 40.3 | 38.48 | 39.3 | +2.05% | 13,368 | 52,916,208 |
| 2024-11-27 | 38.72 | 38.72 | 36.94 | 38.51 | +1.64% | 9,290 | 35,032,521 |
| 2024-11-26 | 38.96 | 39.69 | 37.8 | 37.89 | -2.27% | 6,645 | 25,712,649 |
| 2024-11-25 | 38.88 | 39.02 | 37.9 | 38.77 | -0.64% | 8,584 | 32,996,399 |
| 2024-11-22 | 40.42 | 40.8 | 38.58 | 39.02 | -4.27% | 13,497 | 53,408,843 |
| 2024-11-21 | 40.5 | 41.11 | 40.11 | 40.76 | -0.39% | 8,843 | 35,964,119 |
| 2024-11-20 | 40.15 | 41.32 | 39.53 | 40.92 | +2.56% | 13,682 | 55,553,552 |
| 2024-11-19 | 40.16 | 41 | 38.05 | 39.9 | +2.31% | 12,688 | 49,854,628 |
| 2024-11-18 | 39.71 | 40.19 | 38.01 | 39 | -1.79% | 15,501 | 60,255,442 |
| 2024-11-15 | 41.62 | 42.1 | 39.6 | 39.71 | -4.59% | 14,622 | 59,392,107 |
| 2024-11-14 | 43.79 | 43.79 | 41.52 | 41.62 | -5.73% | 13,486 | 57,124,962 |
| 2024-11-13 | 43.65 | 44.17 | 42 | 44.15 | +0.02% | 17,372 | 74,921,518 |
| 2024-11-12 | 45.99 | 46.2 | 43.88 | 44.14 | -3.62% | 26,703 | 119,206,022 |
| 2024-11-11 | 43.91 | 46.33 | 43 | 45.8 | +4.09% | 40,367 | 181,230,032 |
| 2024-11-08 | 44.11 | 45.9 | 43.8 | 44 | 0% | 34,010 | 152,451,276 |
| 2024-11-07 | 43.5 | 44.61 | 42.41 | 44 | -2.11% | 36,898 | 159,503,532 |
| 2024-11-06 | 43 | 46.67 | 43 | 44.95 | +9.77% | 55,562 | 250,307,718 |
| 2024-11-05 | 38.75 | 41.4 | 37.54 | 40.95 | +5.7% | 26,457 | 107,318,196 |
| 2024-11-04 | 37.02 | 38.77 | 36.8 | 38.74 | +4.28% | 17,310 | 66,063,925 |
| 2024-11-01 | 41.87 | 42.36 | 37.05 | 37.15 | -10.72% | 29,207 | 113,628,405 |
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：