股票概览
38.38
+3.59%
+1.33
37.38
开盘价
38.78
最高价
36.93
最低价
20,663
成交量
数据更新至: 2024-11-29
技术指标
37.82
MA5 (5日均线)
38.44
MA10 (10日均线)
39.51
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 | 37.38 | 38.78 | 36.93 | 38.38 | +3.59% | 20,663 | 78,648,732 |
| 2024-11-28 | 37.57 | 38.28 | 36.9 | 37.05 | -0.88% | 13,324 | 49,954,195 |
| 2024-11-27 | 36 | 37.52 | 35.32 | 37.38 | -1.63% | 18,947 | 68,846,995 |
| 2024-11-26 | 38.37 | 39.27 | 37.9 | 38 | -0.73% | 10,750 | 41,292,364 |
| 2024-11-25 | 38.3 | 38.68 | 37.12 | 38.28 | +0.5% | 13,979 | 52,831,397 |
| 2024-11-22 | 40.56 | 41.41 | 38.06 | 38.09 | -5.25% | 20,652 | 82,897,357 |
| 2024-11-21 | 39.97 | 41.44 | 39.52 | 40.2 | +0.3% | 18,979 | 77,335,072 |
| 2024-11-20 | 39.3 | 40.25 | 38.38 | 40.08 | +2.87% | 19,064 | 75,086,358 |
| 2024-11-19 | 38.1 | 39.27 | 37.24 | 38.96 | +2.58% | 19,645 | 75,185,954 |
| 2024-11-18 | 40.83 | 41.49 | 37.52 | 37.98 | -7.46% | 22,168 | 85,939,620 |
| 2024-11-15 | 44.5 | 45.5 | 40.76 | 41.04 | -6.22% | 27,256 | 117,766,713 |
| 2024-11-14 | 45.5 | 46.48 | 43.51 | 43.76 | -4.72% | 34,227 | 152,936,536 |
| 2024-11-13 | 42.37 | 47.58 | 42.37 | 45.93 | +3.52% | 40,711 | 183,949,324 |
| 2024-11-12 | 46.21 | 49.17 | 43.6 | 44.37 | +0.8% | 66,017 | 306,921,453 |
| 2024-11-11 | 45 | 46.44 | 42.42 | 44.02 | +11.47% | 53,565 | 238,553,431 |
| 2024-11-08 | 38.5 | 41.2 | 38.2 | 39.49 | +4.09% | 26,547 | 104,706,852 |
| 2024-11-07 | 36.88 | 38.5 | 36.66 | 37.94 | +3.52% | 17,079 | 64,403,238 |
| 2024-11-06 | 37.07 | 37.79 | 36.06 | 36.65 | -1.13% | 20,750 | 76,796,569 |
| 2024-11-05 | 35.58 | 37.1 | 35.38 | 37.07 | +4.13% | 17,757 | 64,855,569 |
| 2024-11-04 | 36 | 36 | 34.57 | 35.6 | +0.06% | 16,014 | 56,597,425 |
| 2024-11-01 | 39.48 | 39.85 | 35.52 | 35.58 | -11.03% | 27,756 | 103,993,757 |
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：