股票概览
37.43
+1.19%
+0.44
36.8
开盘价
37.46
最高价
36.01
最低价
7,165
成交量
数据更新至: 2024-11-29
技术指标
37.20
MA5 (5日均线)
37.15
MA10 (10日均线)
37.69
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 | 36.8 | 37.46 | 36.01 | 37.43 | +1.19% | 7,165 | 26,380,883 |
| 2024-11-28 | 37.61 | 38.16 | 36.62 | 36.99 | -1.62% | 4,171 | 15,649,647 |
| 2024-11-27 | 36.85 | 37.6 | 36.11 | 37.6 | +1.68% | 3,799 | 13,962,736 |
| 2024-11-26 | 36.98 | 37.79 | 36.88 | 36.98 | 0% | 3,657 | 13,619,825 |
| 2024-11-25 | 36.36 | 37.02 | 36.01 | 36.98 | +1.71% | 2,431 | 8,888,592 |
| 2024-11-22 | 37.49 | 38.25 | 36.2 | 36.36 | -4.11% | 5,872 | 21,860,196 |
| 2024-11-21 | 37.76 | 38.44 | 37.6 | 37.92 | -0.52% | 3,514 | 13,313,608 |
| 2024-11-20 | 37.22 | 38.26 | 37.18 | 38.12 | +2.42% | 5,133 | 19,372,496 |
| 2024-11-19 | 35.98 | 37.23 | 35.88 | 37.22 | +3.73% | 4,541 | 16,604,750 |
| 2024-11-18 | 36.82 | 37 | 35.01 | 35.88 | -2.71% | 6,944 | 24,981,207 |
| 2024-11-15 | 37.96 | 38.86 | 36.75 | 36.88 | -3.35% | 7,052 | 26,603,906 |
| 2024-11-14 | 40.83 | 40.9 | 38.04 | 38.16 | -5.57% | 6,754 | 26,299,639 |
| 2024-11-13 | 40.02 | 40.93 | 39.18 | 40.41 | +0.02% | 6,543 | 26,130,830 |
| 2024-11-12 | 43.3 | 43.33 | 40 | 40.4 | -5.72% | 11,091 | 46,156,864 |
| 2024-11-11 | 37.37 | 44.53 | 37.21 | 42.85 | +13.78% | 22,034 | 91,166,404 |
| 2024-11-08 | 38 | 39.6 | 37.38 | 37.66 | +1.35% | 8,165 | 31,358,738 |
| 2024-11-07 | 36.51 | 37.3 | 36.51 | 37.16 | +0.76% | 4,027 | 14,919,785 |
| 2024-11-06 | 37.08 | 37.73 | 36.5 | 36.88 | +0.44% | 6,369 | 23,711,241 |
| 2024-11-05 | 35.03 | 37 | 35 | 36.72 | +4.44% | 6,687 | 24,185,999 |
| 2024-11-04 | 33.88 | 35.38 | 33.51 | 35.16 | +2.27% | 4,575 | 15,898,359 |
| 2024-11-01 | 35.83 | 36.98 | 34.38 | 34.38 | -4.02% | 7,319 | 26,115,718 |
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：