股票概览
38.72
+0.05%
+0.02
38.66
开盘价
40.28
最高价
37.7
最低价
52,220
成交量
数据更新至: 2024-11-29
技术指标
38.46
MA5 (5日均线)
39.48
MA10 (10日均线)
40.33
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 | 38.66 | 40.28 | 37.7 | 38.72 | +0.05% | 52,220 | 203,451,697 |
| 2024-11-28 | 39.17 | 39.98 | 38.08 | 38.7 | -1.2% | 45,289 | 176,925,798 |
| 2024-11-27 | 37.01 | 39.49 | 35.2 | 39.17 | +4.68% | 51,732 | 193,869,850 |
| 2024-11-26 | 38.53 | 39 | 37.34 | 37.42 | -2.22% | 33,583 | 128,064,219 |
| 2024-11-25 | 39.01 | 39.2 | 37.23 | 38.27 | -0.8% | 47,751 | 181,816,114 |
| 2024-11-22 | 41.33 | 41.88 | 38.39 | 38.58 | -7.44% | 63,417 | 253,830,971 |
| 2024-11-21 | 42 | 42.39 | 41 | 41.68 | -1.49% | 41,907 | 174,241,594 |
| 2024-11-20 | 40.88 | 42.4 | 40.42 | 42.31 | +3.32% | 59,585 | 248,318,893 |
| 2024-11-19 | 39.5 | 41 | 38.81 | 40.95 | +5.08% | 52,668 | 210,078,588 |
| 2024-11-18 | 40.54 | 41.5 | 38 | 38.97 | -4.46% | 71,014 | 278,698,362 |
| 2024-11-15 | 43.43 | 44.98 | 40.61 | 40.79 | -5.78% | 70,624 | 300,909,182 |
| 2024-11-14 | 45.5 | 46.05 | 43.01 | 43.29 | -6.42% | 73,850 | 329,031,487 |
| 2024-11-13 | 45.73 | 49 | 44.68 | 46.26 | +1.16% | 105,248 | 491,355,031 |
| 2024-11-12 | 52 | 52.13 | 44.75 | 45.73 | -6.58% | 151,985 | 714,254,605 |
| 2024-11-11 | 42.14 | 48.95 | 42.14 | 48.95 | +20% | 162,800 | 756,458,355 |
| 2024-11-08 | 37.5 | 41.77 | 36.8 | 40.79 | +11.14% | 134,472 | 531,849,567 |
| 2024-11-07 | 36.99 | 37.21 | 36.01 | 36.7 | -1.77% | 55,768 | 203,843,977 |
| 2024-11-06 | 36.5 | 38.37 | 35.58 | 37.36 | +1.6% | 88,853 | 327,597,766 |
| 2024-11-05 | 35 | 36.93 | 34.62 | 36.77 | +4.22% | 86,744 | 312,899,746 |
| 2024-11-04 | 34.89 | 36.5 | 33.5 | 35.28 | +2.86% | 80,299 | 282,776,623 |
| 2024-11-01 | 37.3 | 41.83 | 34.3 | 34.3 | -4.19% | 153,713 | 582,775,855 |
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：