股票概览
39.4
+2.31%
+0.89
38.49
开盘价
39.9
最高价
38.16
最低价
5,549
成交量
数据更新至: 2024-11-29
技术指标
38.54
MA5 (5日均线)
38.65
MA10 (10日均线)
39.48
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 | 38.49 | 39.9 | 38.16 | 39.4 | +2.31% | 5,549 | 21,805,268 |
| 2024-11-28 | 38.91 | 39.5 | 38.15 | 38.51 | -1.03% | 4,567 | 17,667,852 |
| 2024-11-27 | 37.88 | 39.05 | 37.2 | 38.91 | +2.69% | 3,809 | 14,530,836 |
| 2024-11-26 | 38.11 | 38.47 | 37.53 | 37.89 | -0.21% | 1,689 | 6,429,645 |
| 2024-11-25 | 37.11 | 38.48 | 37.11 | 37.97 | +0.45% | 2,838 | 10,787,620 |
| 2024-11-22 | 39.34 | 39.5 | 37.8 | 37.8 | -3.91% | 6,743 | 25,914,164 |
| 2024-11-21 | 39.56 | 40.15 | 39.12 | 39.34 | -0.56% | 4,189 | 16,661,030 |
| 2024-11-20 | 39 | 39.96 | 38.51 | 39.56 | +0.64% | 4,790 | 18,828,598 |
| 2024-11-19 | 37.56 | 39.38 | 37.56 | 39.31 | +3.99% | 5,494 | 21,168,313 |
| 2024-11-18 | 37.46 | 38.38 | 36.82 | 37.8 | +1.8% | 8,209 | 30,918,919 |
| 2024-11-15 | 37.98 | 38.23 | 37.01 | 37.13 | -2.13% | 6,093 | 22,898,211 |
| 2024-11-14 | 38.94 | 39.54 | 37.81 | 37.94 | -2.97% | 7,112 | 27,471,682 |
| 2024-11-13 | 40.08 | 40.27 | 38.1 | 39.1 | -1.76% | 8,994 | 34,943,324 |
| 2024-11-12 | 42 | 42.27 | 39.68 | 39.8 | -4.46% | 8,479 | 34,508,193 |
| 2024-11-11 | 41.25 | 41.71 | 40.66 | 41.66 | +1.36% | 6,017 | 24,912,385 |
| 2024-11-08 | 41.25 | 41.99 | 40.5 | 41.1 | -0.87% | 7,843 | 32,131,598 |
| 2024-11-07 | 41.07 | 41.8 | 40.95 | 41.46 | -0.07% | 3,886 | 16,053,717 |
| 2024-11-06 | 41.33 | 42.54 | 41.33 | 41.49 | -0.19% | 5,118 | 21,436,848 |
| 2024-11-05 | 42.03 | 42.05 | 41.19 | 41.57 | -0.67% | 7,466 | 31,000,003 |
| 2024-11-04 | 39.7 | 41.85 | 39.7 | 41.85 | +5.47% | 8,092 | 33,200,524 |
| 2024-11-01 | 39.41 | 40.53 | 39.01 | 39.68 | +0.58% | 4,704 | 18,783,623 |
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：