股票概览
36.78
+2.42%
+0.87
35.94
开盘价
37.15
最高价
35.71
最低价
26,203
成交量
数据更新至: 2024-11-29
技术指标
36.34
MA5 (5日均线)
37.07
MA10 (10日均线)
39.30
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 | 35.94 | 37.15 | 35.71 | 36.78 | +2.42% | 26,203 | 95,806,281 |
| 2024-11-28 | 36.68 | 36.85 | 35.8 | 35.91 | -2.05% | 19,932 | 72,452,948 |
| 2024-11-27 | 35.74 | 36.66 | 34.75 | 36.66 | +2.4% | 24,647 | 87,829,933 |
| 2024-11-26 | 35.8 | 36.82 | 35.7 | 35.8 | -2.11% | 23,479 | 85,119,820 |
| 2024-11-25 | 36.28 | 36.69 | 35.59 | 36.57 | +0.19% | 28,112 | 101,694,597 |
| 2024-11-22 | 38.37 | 38.37 | 36.41 | 36.5 | -4.92% | 36,476 | 136,188,564 |
| 2024-11-21 | 38.55 | 38.84 | 37.8 | 38.39 | -1.56% | 34,160 | 131,112,833 |
| 2024-11-20 | 38.29 | 39.8 | 38.29 | 39 | +1.85% | 38,946 | 152,161,266 |
| 2024-11-19 | 36.76 | 38.33 | 36.71 | 38.29 | +4.16% | 32,356 | 121,264,066 |
| 2024-11-18 | 38.33 | 38.64 | 36.35 | 36.76 | -4.42% | 50,451 | 187,823,288 |
| 2024-11-15 | 40.66 | 41.18 | 38.19 | 38.46 | -5.99% | 67,105 | 266,511,401 |
| 2024-11-14 | 42.85 | 43.45 | 40.5 | 40.91 | -5.28% | 55,141 | 230,721,344 |
| 2024-11-13 | 42.22 | 43.57 | 41.72 | 43.19 | +1.94% | 51,428 | 219,685,723 |
| 2024-11-12 | 42.9 | 43.95 | 42.1 | 42.37 | -1.56% | 65,022 | 280,353,558 |
| 2024-11-11 | 41.5 | 43.05 | 41.03 | 43.04 | +2.89% | 71,679 | 303,949,641 |
| 2024-11-08 | 41.11 | 42.46 | 40.21 | 41.83 | +0.26% | 84,820 | 352,415,287 |
| 2024-11-07 | 40.88 | 42.04 | 40.66 | 41.72 | +1.51% | 36,443 | 151,083,743 |
| 2024-11-06 | 41.5 | 42.35 | 40.91 | 41.1 | -1.2% | 52,331 | 217,547,113 |
| 2024-11-05 | 41.1 | 42.18 | 40.51 | 41.6 | +1.27% | 61,276 | 253,717,949 |
| 2024-11-04 | 40.91 | 41.98 | 40.5 | 41.08 | +0.69% | 47,870 | 196,578,384 |
| 2024-11-01 | 42.88 | 42.99 | 40.6 | 40.8 | -5.4% | 56,064 | 232,806,636 |
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：