股票概览
40.49
+13.42%
+4.79
35.18
开盘价
42.6
最高价
35.18
最低价
162,220
成交量
数据更新至: 2024-11-29
技术指标
38.32
MA5 (5日均线)
37.13
MA10 (10日均线)
34.37
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 | 35.18 | 42.6 | 35.18 | 40.49 | +13.42% | 162,220 | 633,393,299 |
| 2024-11-28 | 37 | 37.7 | 35.3 | 35.7 | -4.8% | 66,069 | 241,725,304 |
| 2024-11-27 | 35.35 | 37.5 | 34.38 | 37.5 | +2.18% | 76,035 | 274,270,366 |
| 2024-11-26 | 39.8 | 40.8 | 35.35 | 36.7 | -10.99% | 121,045 | 465,015,781 |
| 2024-11-25 | 37.25 | 41.23 | 35.2 | 41.23 | +9.65% | 141,828 | 539,720,029 |
| 2024-11-22 | 36 | 39.5 | 36 | 37.6 | +1.95% | 149,935 | 573,195,581 |
| 2024-11-21 | 37.51 | 38.4 | 35.8 | 36.88 | -3.86% | 136,042 | 503,555,726 |
| 2024-11-20 | 35.36 | 39.8 | 34.52 | 38.36 | +10.23% | 187,022 | 695,989,043 |
| 2024-11-19 | 31.01 | 34.89 | 30.99 | 34.8 | +8.75% | 132,230 | 446,359,997 |
| 2024-11-18 | 33.13 | 35.21 | 32 | 32 | -3.15% | 101,674 | 341,022,908 |
| 2024-11-15 | 31.9 | 35.1 | 31.78 | 33.04 | +2.58% | 99,260 | 333,257,410 |
| 2024-11-14 | 34.78 | 34.78 | 32.07 | 32.21 | -8.05% | 85,263 | 282,336,143 |
| 2024-11-13 | 30.8 | 35.49 | 29.89 | 35.03 | +12.24% | 113,365 | 369,192,332 |
| 2024-11-12 | 33.12 | 33.12 | 30.87 | 31.21 | -5.17% | 67,938 | 216,689,748 |
| 2024-11-11 | 31.03 | 33.32 | 31 | 32.91 | +4.41% | 73,302 | 236,959,141 |
| 2024-11-08 | 31.87 | 32.6 | 31.3 | 31.52 | +0.93% | 75,076 | 239,198,470 |
| 2024-11-07 | 31.11 | 32 | 30.02 | 31.23 | +4.07% | 95,387 | 296,194,969 |
| 2024-11-06 | 29.29 | 31.2 | 29.23 | 30.01 | +1.39% | 97,450 | 294,202,537 |
| 2024-11-05 | 30 | 31.35 | 29.03 | 29.6 | +0.95% | 124,045 | 375,467,947 |
| 2024-11-04 | 26.7 | 29.4 | 26.3 | 29.32 | +12.99% | 72,123 | 206,063,644 |
| 2024-11-01 | 27.56 | 28.08 | 25.95 | 25.95 | -6.28% | 31,048 | 82,561,392 |
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：