股票概览
36.4
+1.51%
+0.54
35.87
开盘价
36.96
最高价
35.67
最低价
20,859
成交量
数据更新至: 2024-11-29
技术指标
36.22
MA5 (5日均线)
36.99
MA10 (10日均线)
38.71
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 | 35.87 | 36.96 | 35.67 | 36.4 | +1.51% | 20,859 | 76,184,382 |
| 2024-11-28 | 36.84 | 36.95 | 35.8 | 35.86 | -2.61% | 19,059 | 68,912,372 |
| 2024-11-27 | 35.98 | 36.85 | 35.46 | 36.82 | +2.28% | 19,499 | 70,686,566 |
| 2024-11-26 | 36.01 | 36.74 | 35.68 | 36 | -0.03% | 12,502 | 45,175,188 |
| 2024-11-25 | 36.3 | 36.83 | 35.44 | 36.01 | -0.3% | 13,903 | 50,006,950 |
| 2024-11-22 | 37.84 | 38.12 | 36.11 | 36.12 | -4.55% | 18,464 | 68,555,304 |
| 2024-11-21 | 38.56 | 38.7 | 37.71 | 37.84 | -2.32% | 16,753 | 63,851,107 |
| 2024-11-20 | 38.46 | 38.8 | 37.54 | 38.74 | +0.52% | 22,636 | 86,399,713 |
| 2024-11-19 | 37.52 | 38.61 | 37.46 | 38.54 | +2.55% | 19,770 | 75,165,611 |
| 2024-11-18 | 38.17 | 38.78 | 37.22 | 37.58 | -1.6% | 25,610 | 97,437,947 |
| 2024-11-15 | 39.28 | 39.85 | 38.17 | 38.19 | -2.95% | 20,080 | 78,177,010 |
| 2024-11-14 | 41.02 | 41.28 | 39.1 | 39.35 | -3.55% | 20,798 | 83,713,743 |
| 2024-11-13 | 40.66 | 41 | 39.71 | 40.8 | +0.37% | 18,574 | 75,152,826 |
| 2024-11-12 | 42.67 | 42.68 | 40.32 | 40.65 | -3.88% | 36,079 | 148,690,279 |
| 2024-11-11 | 41.33 | 42.68 | 40.7 | 42.29 | +3.63% | 33,149 | 138,931,100 |
| 2024-11-08 | 41.86 | 42.72 | 40.2 | 40.81 | -1.31% | 30,554 | 127,431,226 |
| 2024-11-07 | 40.29 | 41.46 | 39.97 | 41.35 | +2.22% | 21,381 | 86,927,454 |
| 2024-11-06 | 41 | 41.49 | 40.02 | 40.45 | -1.34% | 24,810 | 101,059,031 |
| 2024-11-05 | 39.04 | 41.2 | 38.8 | 41 | +4.19% | 31,080 | 125,159,455 |
| 2024-11-04 | 38.45 | 39.88 | 38.45 | 39.35 | +2.42% | 16,147 | 63,363,817 |
| 2024-11-01 | 39.55 | 39.59 | 38.4 | 38.42 | -2.98% | 24,621 | 95,526,264 |
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：