股票概览
37
-0.7%
-0.26
38.28
开盘价
40.6
最高价
36.5
最低价
41,480
成交量
数据更新至: 2024-11-29
技术指标
37.18
MA5 (5日均线)
35.39
MA10 (10日均线)
35.96
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 | 38.28 | 40.6 | 36.5 | 37 | -0.7% | 41,480 | 161,767,602 |
| 2024-11-28 | 38.31 | 39.99 | 37.1 | 37.26 | -2.74% | 12,856 | 49,206,081 |
| 2024-11-27 | 37.58 | 38.31 | 36.54 | 38.31 | +2.71% | 13,134 | 49,253,179 |
| 2024-11-26 | 35.69 | 37.84 | 35.69 | 37.3 | +3.47% | 15,857 | 58,918,183 |
| 2024-11-25 | 34.94 | 36.19 | 34.9 | 36.05 | +3.15% | 10,853 | 38,692,194 |
| 2024-11-22 | 34.11 | 36.43 | 34.1 | 34.95 | +1.13% | 19,336 | 68,940,031 |
| 2024-11-21 | 33.8 | 34.84 | 33.64 | 34.56 | +2.7% | 9,094 | 31,232,701 |
| 2024-11-20 | 32.52 | 34.25 | 32.28 | 33.65 | +3.06% | 10,472 | 34,978,434 |
| 2024-11-19 | 32.03 | 33.14 | 31.8 | 32.65 | +1.46% | 8,095 | 26,248,222 |
| 2024-11-18 | 33.67 | 33.7 | 31.88 | 32.18 | -4.51% | 7,580 | 24,797,753 |
| 2024-11-15 | 34.69 | 35.44 | 33.04 | 33.7 | -3.85% | 10,703 | 36,592,737 |
| 2024-11-14 | 36 | 37 | 35 | 35.05 | -3.18% | 8,708 | 31,346,538 |
| 2024-11-13 | 37.23 | 37.26 | 34.51 | 36.2 | -2.77% | 17,813 | 64,000,705 |
| 2024-11-12 | 38.4 | 38.4 | 36.88 | 37.23 | -2.82% | 13,830 | 52,102,455 |
| 2024-11-11 | 36.57 | 38.43 | 36.48 | 38.31 | +5.05% | 17,171 | 64,353,308 |
| 2024-11-08 | 36.65 | 37.46 | 35.61 | 36.47 | +0.03% | 13,293 | 48,649,188 |
| 2024-11-07 | 36.68 | 37 | 35.7 | 36.46 | -1.03% | 10,229 | 37,112,826 |
| 2024-11-06 | 37.85 | 38.28 | 36.58 | 36.84 | -2.38% | 10,384 | 38,888,606 |
| 2024-11-05 | 37.21 | 38.38 | 36.51 | 37.74 | +1.42% | 9,980 | 37,474,297 |
| 2024-11-04 | 37.66 | 38.59 | 36.6 | 37.21 | -1.22% | 13,153 | 48,976,207 |
| 2024-11-01 | 39.87 | 42.28 | 37.36 | 37.67 | -4.46% | 25,866 | 102,920,491 |
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：