股票概览
37.39
+0.86%
+0.32
37.36
开盘价
37.99
最高价
36.41
最低价
9,233
成交量
数据更新至: 2024-11-29
技术指标
36.66
MA5 (5日均线)
36.90
MA10 (10日均线)
38.71
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 | 37.36 | 37.99 | 36.41 | 37.39 | +0.86% | 9,233 | 34,469,499 |
| 2024-11-28 | 37.49 | 37.89 | 36.86 | 37.07 | +0.24% | 9,456 | 35,375,296 |
| 2024-11-27 | 35.9 | 36.98 | 34.6 | 36.98 | +2.24% | 9,804 | 35,000,609 |
| 2024-11-26 | 36.09 | 37.48 | 35.81 | 36.17 | +1.37% | 9,435 | 34,685,306 |
| 2024-11-25 | 36 | 36.22 | 34.5 | 35.68 | -0.11% | 8,083 | 28,476,621 |
| 2024-11-22 | 37.94 | 38.41 | 35.68 | 35.72 | -5.55% | 11,955 | 44,160,112 |
| 2024-11-21 | 38.04 | 38.5 | 37.32 | 37.82 | -0.53% | 9,705 | 36,819,789 |
| 2024-11-20 | 37.01 | 38.35 | 36.53 | 38.02 | +1.52% | 9,900 | 37,274,571 |
| 2024-11-19 | 37.19 | 37.75 | 35.87 | 37.45 | +2.1% | 10,359 | 38,154,270 |
| 2024-11-18 | 39.2 | 39.3 | 36.3 | 36.68 | -6.33% | 14,725 | 54,798,167 |
| 2024-11-15 | 41.6 | 41.71 | 38.9 | 39.16 | -5.64% | 15,710 | 63,253,309 |
| 2024-11-14 | 43.5 | 44.94 | 41.16 | 41.5 | -5.92% | 17,645 | 75,840,195 |
| 2024-11-13 | 43 | 44.99 | 42.58 | 44.11 | -0.54% | 16,905 | 74,010,200 |
| 2024-11-12 | 48.5 | 48.6 | 43.3 | 44.35 | -1.84% | 38,730 | 174,774,770 |
| 2024-11-11 | 42.79 | 45.78 | 41.45 | 45.18 | +11.47% | 37,421 | 162,452,817 |
| 2024-11-08 | 39.51 | 41.45 | 38.68 | 40.53 | +5.6% | 25,510 | 102,171,791 |
| 2024-11-07 | 37.38 | 38.67 | 37.38 | 38.38 | +1.53% | 12,668 | 48,349,367 |
| 2024-11-06 | 38.11 | 38.83 | 37.5 | 37.8 | +0.4% | 13,597 | 51,914,068 |
| 2024-11-05 | 36.62 | 38.3 | 36.06 | 37.65 | +2.93% | 15,330 | 57,591,857 |
| 2024-11-04 | 35.7 | 36.9 | 35.39 | 36.58 | +1.39% | 13,670 | 49,681,944 |
| 2024-11-01 | 40.48 | 40.9 | 35.95 | 36.08 | -11.87% | 30,379 | 114,271,526 |
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：