股票概览
39.43
+1.02%
+0.4
39.5
开盘价
39.98
最高价
38.41
最低价
7,074
成交量
数据更新至: 2024-11-29
技术指标
39.04
MA5 (5日均线)
39.27
MA10 (10日均线)
40.45
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 | 39.5 | 39.98 | 38.41 | 39.43 | +1.02% | 7,074 | 27,827,027 |
| 2024-11-28 | 39.5 | 39.88 | 39.03 | 39.03 | -1.09% | 4,981 | 19,693,527 |
| 2024-11-27 | 38 | 39.7 | 37.41 | 39.46 | +2.44% | 6,717 | 25,827,242 |
| 2024-11-26 | 38.33 | 39.18 | 38.33 | 38.52 | -0.59% | 4,754 | 18,442,380 |
| 2024-11-25 | 38.2 | 39.3 | 37.73 | 38.75 | +0.96% | 5,336 | 20,468,799 |
| 2024-11-22 | 40 | 40.66 | 38.3 | 38.38 | -3.93% | 8,258 | 32,601,377 |
| 2024-11-21 | 40.49 | 40.5 | 39.42 | 39.95 | -0.37% | 7,082 | 28,384,603 |
| 2024-11-20 | 40.13 | 40.62 | 39.71 | 40.1 | +0.88% | 8,190 | 32,769,824 |
| 2024-11-19 | 39.19 | 39.81 | 38.89 | 39.75 | +1.2% | 5,481 | 21,585,115 |
| 2024-11-18 | 40 | 40.88 | 38.65 | 39.28 | -2.6% | 10,547 | 41,412,516 |
| 2024-11-15 | 40.9 | 41.66 | 40.04 | 40.33 | -2.58% | 9,544 | 38,823,730 |
| 2024-11-14 | 43 | 43.16 | 41.33 | 41.4 | -3.88% | 7,738 | 32,629,285 |
| 2024-11-13 | 43.03 | 43.97 | 42.2 | 43.07 | -0.35% | 8,953 | 38,511,634 |
| 2024-11-12 | 44.7 | 44.8 | 42.9 | 43.22 | -3.33% | 15,413 | 67,696,246 |
| 2024-11-11 | 43.47 | 45.58 | 41.97 | 44.71 | +6.2% | 26,592 | 116,971,994 |
| 2024-11-08 | 41.37 | 43.5 | 41.37 | 42.1 | +1.69% | 18,946 | 80,586,509 |
| 2024-11-07 | 40.35 | 42.42 | 40.3 | 41.4 | +1.52% | 13,788 | 56,923,574 |
| 2024-11-06 | 40.86 | 41.3 | 40.09 | 40.78 | +0.3% | 11,890 | 48,613,046 |
| 2024-11-05 | 38.87 | 41.28 | 38.8 | 40.66 | +5.31% | 17,003 | 68,478,170 |
| 2024-11-04 | 38.06 | 38.97 | 38.02 | 38.61 | +1.58% | 6,763 | 26,084,979 |
| 2024-11-01 | 39.58 | 39.99 | 38.01 | 38.01 | -4.71% | 11,209 | 43,519,892 |
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：