股票概览
39
+1.62%
+0.62
38.42
开盘价
39.45
最高价
38.02
最低价
21,840
成交量
数据更新至: 2024-11-29
技术指标
38.69
MA5 (5日均线)
38.90
MA10 (10日均线)
39.65
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 | 38.42 | 39.45 | 38.02 | 39 | +1.62% | 21,840 | 84,891,172 |
| 2024-11-28 | 39.35 | 39.35 | 38.32 | 38.38 | -1.72% | 17,533 | 67,649,419 |
| 2024-11-27 | 38.11 | 39.15 | 37.85 | 39.05 | +1.67% | 18,071 | 69,787,540 |
| 2024-11-26 | 38.19 | 39.95 | 38.19 | 38.41 | -0.52% | 15,398 | 59,957,936 |
| 2024-11-25 | 37.69 | 38.66 | 37.37 | 38.61 | +2.39% | 20,097 | 76,383,219 |
| 2024-11-22 | 39.99 | 39.99 | 37.71 | 37.71 | -5.28% | 30,366 | 117,429,278 |
| 2024-11-21 | 40.01 | 41.28 | 39.4 | 39.81 | -1.41% | 20,612 | 82,826,839 |
| 2024-11-20 | 39.09 | 41.36 | 38.85 | 40.38 | +2.77% | 33,771 | 136,336,182 |
| 2024-11-19 | 38.32 | 39.32 | 38.22 | 39.29 | +2.37% | 19,449 | 75,496,913 |
| 2024-11-18 | 39.57 | 39.57 | 38.14 | 38.38 | -2.34% | 24,413 | 95,019,219 |
| 2024-11-15 | 41.39 | 41.88 | 39.14 | 39.3 | -4.75% | 33,801 | 136,078,805 |
| 2024-11-14 | 42.69 | 43.37 | 41.2 | 41.26 | -3.98% | 37,182 | 157,437,321 |
| 2024-11-13 | 42.5 | 44.44 | 41.66 | 42.97 | -0.99% | 52,899 | 226,150,299 |
| 2024-11-12 | 42 | 46.31 | 41.61 | 43.4 | +5.62% | 95,495 | 420,982,542 |
| 2024-11-11 | 39.3 | 41.3 | 39.15 | 41.09 | +4.08% | 47,623 | 192,438,530 |
| 2024-11-08 | 40.5 | 41.12 | 39.28 | 39.48 | -0.98% | 42,808 | 171,708,071 |
| 2024-11-07 | 38.16 | 39.9 | 38.16 | 39.87 | +2.76% | 33,799 | 133,076,158 |
| 2024-11-06 | 39.02 | 39.65 | 38.6 | 38.8 | -0.84% | 33,449 | 130,755,791 |
| 2024-11-05 | 38.31 | 39.19 | 37.9 | 39.13 | +1.19% | 34,921 | 135,529,096 |
| 2024-11-04 | 38.26 | 39.07 | 37.78 | 38.67 | +1.5% | 25,540 | 98,478,770 |
| 2024-11-01 | 37.75 | 39.5 | 37.68 | 38.1 | +0.4% | 32,261 | 124,297,148 |
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：