股票概览
39.1
+1.51%
+0.58
38
开盘价
39.75
最高价
38
最低价
22,510
成交量
数据更新至: 2024-11-29
技术指标
39.00
MA5 (5日均线)
38.07
MA10 (10日均线)
36.76
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 | 38 | 39.75 | 38 | 39.1 | +1.51% | 22,510 | 87,324,816 |
| 2024-11-28 | 39.1 | 39.99 | 38.2 | 38.52 | -0.98% | 18,819 | 72,981,508 |
| 2024-11-27 | 38.28 | 38.93 | 37.63 | 38.9 | +1.04% | 17,449 | 66,748,909 |
| 2024-11-26 | 40.2 | 40.29 | 38.39 | 38.5 | -3.7% | 23,564 | 91,862,275 |
| 2024-11-25 | 42.8 | 43.09 | 38.69 | 39.98 | -2.51% | 52,604 | 209,601,109 |
| 2024-11-22 | 39.2 | 46 | 38.5 | 41.01 | +5.7% | 107,061 | 450,292,553 |
| 2024-11-21 | 37.3 | 39.97 | 36 | 38.8 | +4.41% | 53,185 | 204,688,218 |
| 2024-11-20 | 34.62 | 38.32 | 34.35 | 37.16 | +6.75% | 29,019 | 106,059,592 |
| 2024-11-19 | 34.2 | 34.9 | 33.6 | 34.81 | +2.65% | 21,067 | 72,146,823 |
| 2024-11-18 | 34.5 | 35.26 | 33.4 | 33.91 | -1.65% | 23,909 | 82,173,741 |
| 2024-11-15 | 36 | 36.7 | 34.39 | 34.48 | -4.46% | 21,206 | 75,071,757 |
| 2024-11-14 | 36.58 | 36.58 | 35.83 | 36.09 | -0.72% | 16,267 | 59,011,756 |
| 2024-11-13 | 36.67 | 37 | 35.89 | 36.35 | -0.87% | 15,422 | 56,188,644 |
| 2024-11-12 | 37 | 37.61 | 35.96 | 36.67 | +0.14% | 26,400 | 96,829,380 |
| 2024-11-11 | 35.6 | 36.95 | 35.32 | 36.62 | +2.18% | 24,058 | 87,111,121 |
| 2024-11-08 | 36.36 | 37 | 35.2 | 35.84 | -1.35% | 26,014 | 93,404,676 |
| 2024-11-07 | 35.16 | 37.05 | 34.55 | 36.33 | +3.36% | 31,797 | 113,919,907 |
| 2024-11-06 | 34 | 36 | 34 | 35.15 | +3.5% | 47,047 | 164,499,773 |
| 2024-11-05 | 32.68 | 34.49 | 32.6 | 33.96 | +2.63% | 25,870 | 86,487,706 |
| 2024-11-04 | 33.86 | 33.86 | 32.97 | 33.09 | -2.27% | 18,817 | 62,697,681 |
| 2024-11-01 | 34.4 | 34.75 | 33.04 | 33.86 | -1.2% | 19,053 | 64,568,288 |
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：