股票概览
37.48
+3.11%
+1.13
36.5
开盘价
38.22
最高价
36.13
最低价
31,210
成交量
数据更新至: 2024-11-29
技术指标
37.49
MA5 (5日均线)
37.85
MA10 (10日均线)
40.62
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 | 36.5 | 38.22 | 36.13 | 37.48 | +3.11% | 31,210 | 116,795,587 |
| 2024-11-28 | 37.01 | 37.28 | 36.26 | 36.35 | -3.61% | 34,642 | 126,992,114 |
| 2024-11-27 | 37.95 | 38.5 | 36.9 | 37.71 | -0.63% | 38,952 | 146,075,919 |
| 2024-11-26 | 38.14 | 39.84 | 37.81 | 37.95 | 0% | 28,065 | 108,449,112 |
| 2024-11-25 | 36.84 | 38.22 | 36.69 | 37.95 | +3.13% | 19,285 | 72,475,100 |
| 2024-11-22 | 38.6 | 38.9 | 36.8 | 36.8 | -5.3% | 25,516 | 96,306,154 |
| 2024-11-21 | 38.9 | 39.95 | 38.41 | 38.86 | -0.97% | 23,522 | 91,873,964 |
| 2024-11-20 | 38.82 | 40.95 | 38.3 | 39.24 | +1.08% | 37,528 | 148,348,819 |
| 2024-11-19 | 37.48 | 39.18 | 37.01 | 38.82 | +3.94% | 36,262 | 138,717,300 |
| 2024-11-18 | 40.02 | 40.02 | 36.8 | 37.35 | -5.82% | 52,475 | 199,293,475 |
| 2024-11-15 | 41.8 | 42.23 | 39.59 | 39.66 | -5.59% | 40,209 | 163,521,710 |
| 2024-11-14 | 43.79 | 43.94 | 41.8 | 42.01 | -4.26% | 27,097 | 115,811,853 |
| 2024-11-13 | 44.61 | 46.01 | 42.7 | 43.88 | -2.83% | 37,075 | 162,073,674 |
| 2024-11-12 | 46.61 | 48.37 | 44.44 | 45.16 | -2.92% | 47,413 | 219,085,521 |
| 2024-11-11 | 42.71 | 48.39 | 42.45 | 46.52 | +6.26% | 77,447 | 349,441,535 |
| 2024-11-08 | 44.49 | 45.99 | 43.35 | 43.78 | +0.27% | 41,927 | 187,389,489 |
| 2024-11-07 | 43.35 | 44.63 | 43.18 | 43.66 | -0.89% | 33,331 | 145,615,278 |
| 2024-11-06 | 45 | 45.76 | 43.2 | 44.05 | -3.19% | 51,158 | 227,779,639 |
| 2024-11-05 | 39.17 | 45.67 | 38.85 | 45.5 | +14.73% | 73,391 | 312,658,121 |
| 2024-11-04 | 36.57 | 39.66 | 36.39 | 39.66 | +8.12% | 46,606 | 181,420,589 |
| 2024-11-01 | 36.81 | 37.8 | 36.05 | 36.68 | +0.08% | 29,888 | 110,427,522 |
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：