股票概览
38.68
+2.65%
+1
37.45
开盘价
39.76
最高价
36.77
最低价
148,158
成交量
数据更新至: 2024-11-29
技术指标
36.93
MA5 (5日均线)
36.22
MA10 (10日均线)
36.22
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 | 37.45 | 39.76 | 36.77 | 38.68 | +2.65% | 148,158 | 568,659,722 |
| 2024-11-28 | 36.98 | 38.98 | 36.71 | 37.68 | +2.11% | 150,999 | 571,494,920 |
| 2024-11-27 | 35.3 | 36.94 | 34.18 | 36.9 | +4.5% | 98,219 | 349,004,445 |
| 2024-11-26 | 36.2 | 37.15 | 35.31 | 35.31 | -2.13% | 76,673 | 277,320,207 |
| 2024-11-25 | 36.6 | 36.86 | 34.6 | 36.08 | -0.74% | 100,215 | 355,643,332 |
| 2024-11-22 | 35.84 | 38.45 | 35.76 | 36.35 | +0.89% | 225,190 | 842,178,565 |
| 2024-11-21 | 35.4 | 37.06 | 35 | 36.03 | +1.69% | 100,693 | 363,550,250 |
| 2024-11-20 | 35.51 | 35.78 | 34.8 | 35.43 | -0.2% | 78,819 | 278,079,217 |
| 2024-11-19 | 34.3 | 35.7 | 34.1 | 35.5 | +3.8% | 91,113 | 318,369,144 |
| 2024-11-18 | 36.46 | 36.54 | 33.8 | 34.2 | -6.22% | 130,161 | 453,613,797 |
| 2024-11-15 | 37.3 | 38.06 | 36.31 | 36.47 | -1.08% | 122,248 | 452,991,420 |
| 2024-11-14 | 36.75 | 39.29 | 36.75 | 36.87 | -0.89% | 171,177 | 651,082,918 |
| 2024-11-13 | 37 | 37.38 | 36.33 | 37.2 | -0.29% | 96,864 | 357,044,015 |
| 2024-11-12 | 38.57 | 38.88 | 36.88 | 37.31 | -3.07% | 143,519 | 541,723,071 |
| 2024-11-11 | 36.1 | 38.92 | 36.05 | 38.49 | +6.8% | 197,750 | 746,518,400 |
| 2024-11-08 | 35.9 | 36.88 | 35.7 | 36.04 | +1.75% | 168,426 | 609,138,737 |
| 2024-11-07 | 34.81 | 35.69 | 34.51 | 35.42 | +1.93% | 98,913 | 346,835,113 |
| 2024-11-06 | 35.6 | 36.24 | 34.4 | 34.75 | -2.11% | 128,150 | 452,492,618 |
| 2024-11-05 | 34.17 | 35.69 | 33.92 | 35.5 | +3.74% | 90,041 | 316,064,728 |
| 2024-11-04 | 33.4 | 34.37 | 33.32 | 34.22 | +1.75% | 45,870 | 156,090,405 |
| 2024-11-01 | 35.21 | 35.4 | 33.5 | 33.63 | -5.88% | 110,570 | 379,245,611 |
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：