股票概览
37.36
+3.06%
+1.11
36.41
开盘价
37.68
最高价
35.6
最低价
29,397
成交量
数据更新至: 2024-11-29
技术指标
36.44
MA5 (5日均线)
36.80
MA10 (10日均线)
37.94
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 | 36.41 | 37.68 | 35.6 | 37.36 | +3.06% | 29,397 | 108,487,524 |
| 2024-11-28 | 37.06 | 37.12 | 36.2 | 36.25 | -2.82% | 24,683 | 90,358,756 |
| 2024-11-27 | 35.24 | 37.48 | 34.6 | 37.3 | +5.79% | 34,672 | 124,545,503 |
| 2024-11-26 | 35.85 | 36.69 | 35.08 | 35.26 | -2.08% | 21,454 | 76,759,998 |
| 2024-11-25 | 35.65 | 36.23 | 35.02 | 36.01 | +1.15% | 23,238 | 82,763,052 |
| 2024-11-22 | 38.01 | 38.27 | 35.28 | 35.6 | -6.22% | 34,945 | 127,850,427 |
| 2024-11-21 | 38.6 | 39.23 | 37.42 | 37.96 | -2.39% | 33,187 | 127,330,137 |
| 2024-11-20 | 37.31 | 39.69 | 37.1 | 38.89 | +3.62% | 45,173 | 174,298,863 |
| 2024-11-19 | 36.2 | 37.8 | 35.72 | 37.53 | +4.6% | 36,777 | 135,389,098 |
| 2024-11-18 | 36.93 | 37.14 | 35.36 | 35.88 | -3.08% | 34,944 | 126,327,915 |
| 2024-11-15 | 38.47 | 38.94 | 37.02 | 37.02 | -4.04% | 33,966 | 128,781,501 |
| 2024-11-14 | 40 | 40.59 | 38.58 | 38.58 | -4.72% | 33,636 | 133,022,850 |
| 2024-11-13 | 40.81 | 42.3 | 39.6 | 40.49 | -2.01% | 50,839 | 206,923,612 |
| 2024-11-12 | 42.59 | 44.58 | 40.9 | 41.32 | -0.89% | 90,857 | 388,706,026 |
| 2024-11-11 | 39.06 | 41.96 | 38.8 | 41.69 | +6.11% | 60,721 | 246,495,388 |
| 2024-11-08 | 41 | 42.28 | 38.81 | 39.29 | -2.6% | 77,684 | 312,706,089 |
| 2024-11-07 | 38.29 | 40.83 | 38.03 | 40.34 | +2.96% | 55,954 | 221,949,373 |
| 2024-11-06 | 37.47 | 40.42 | 37.16 | 39.18 | +4.96% | 82,950 | 324,000,823 |
| 2024-11-05 | 35.39 | 37.75 | 34.71 | 37.33 | +5.39% | 46,216 | 168,743,150 |
| 2024-11-04 | 33.95 | 36.58 | 33.76 | 35.42 | +3.57% | 40,396 | 143,229,461 |
| 2024-11-01 | 34.68 | 35.6 | 33 | 34.2 | -2.34% | 41,446 | 142,307,343 |
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：