股票概览
36.58
+1.41%
+0.51
35.99
开盘价
37.49
最高价
35.84
最低价
11,219
成交量
数据更新至: 2024-11-29
技术指标
36.34
MA5 (5日均线)
37.17
MA10 (10日均线)
38.68
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 | 35.99 | 37.49 | 35.84 | 36.58 | +1.41% | 11,219 | 41,076,899 |
| 2024-11-28 | 36.05 | 36.53 | 35.55 | 36.07 | -0.36% | 9,504 | 34,316,186 |
| 2024-11-27 | 35.98 | 36.2 | 34.81 | 36.2 | +0.28% | 13,021 | 46,354,998 |
| 2024-11-26 | 36.5 | 37.18 | 36 | 36.1 | -1.74% | 9,308 | 33,974,028 |
| 2024-11-25 | 36.6 | 36.83 | 35.91 | 36.74 | +1.44% | 8,002 | 29,079,078 |
| 2024-11-22 | 38.19 | 38.28 | 36.14 | 36.22 | -5.36% | 12,735 | 47,458,791 |
| 2024-11-21 | 39.04 | 39.63 | 37.75 | 38.27 | -2.6% | 12,073 | 46,615,937 |
| 2024-11-20 | 38.24 | 39.65 | 37.98 | 39.29 | +1.66% | 12,569 | 48,933,167 |
| 2024-11-19 | 38 | 38.78 | 37.02 | 38.65 | +2.74% | 12,884 | 48,843,137 |
| 2024-11-18 | 37.23 | 39.5 | 36.5 | 37.62 | +1.07% | 17,533 | 66,523,190 |
| 2024-11-15 | 39.39 | 39.95 | 37.22 | 37.22 | -5.6% | 16,780 | 64,640,395 |
| 2024-11-14 | 41.09 | 41.48 | 39.29 | 39.43 | -4.99% | 14,494 | 58,317,993 |
| 2024-11-13 | 41.35 | 41.74 | 40.35 | 41.5 | +0.12% | 13,363 | 55,001,943 |
| 2024-11-12 | 44.61 | 44.66 | 40.61 | 41.45 | -7.19% | 32,738 | 138,713,689 |
| 2024-11-11 | 42.3 | 45.98 | 42 | 44.66 | +6.33% | 48,305 | 214,269,186 |
| 2024-11-08 | 40.16 | 42.5 | 39.79 | 42 | +5.08% | 38,012 | 157,246,574 |
| 2024-11-07 | 39.5 | 40 | 38.5 | 39.97 | -0.37% | 20,125 | 79,171,047 |
| 2024-11-06 | 38.3 | 41.46 | 36.94 | 40.12 | +4.75% | 46,947 | 183,767,227 |
| 2024-11-05 | 37 | 38.73 | 36.59 | 38.3 | +3.12% | 22,763 | 86,148,132 |
| 2024-11-04 | 37.11 | 37.34 | 36.3 | 37.14 | +1.2% | 12,899 | 47,623,551 |
| 2024-11-01 | 39.27 | 40 | 36.5 | 36.7 | -6.54% | 22,476 | 85,697,534 |
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：