股票概览
36.3
-0.11%
-0.04
36.26
开盘价
37.45
最高价
36.06
最低价
9,115
成交量
数据更新至: 2024-11-29
技术指标
36.17
MA5 (5日均线)
36.62
MA10 (10日均线)
37.57
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 | 36.26 | 37.45 | 36.06 | 36.3 | -0.11% | 9,115 | 33,501,080 |
| 2024-11-28 | 36.17 | 36.96 | 35.4 | 36.34 | +0.47% | 8,255 | 29,878,803 |
| 2024-11-27 | 35.8 | 36.25 | 34.88 | 36.17 | +0.95% | 5,247 | 18,667,786 |
| 2024-11-26 | 36.05 | 36.98 | 35.81 | 35.83 | -1.08% | 5,469 | 19,868,225 |
| 2024-11-25 | 35.91 | 36.55 | 35.54 | 36.22 | +1.51% | 5,373 | 19,358,746 |
| 2024-11-22 | 38.18 | 38.19 | 35.68 | 35.68 | -5.93% | 11,126 | 40,671,108 |
| 2024-11-21 | 38.55 | 39 | 37.75 | 37.93 | -1.94% | 5,552 | 21,261,981 |
| 2024-11-20 | 37.14 | 39 | 36.88 | 38.68 | +4.4% | 13,813 | 53,035,030 |
| 2024-11-19 | 36 | 37.29 | 36 | 37.05 | +2.86% | 6,071 | 22,231,573 |
| 2024-11-18 | 36.43 | 37.48 | 35.49 | 36.02 | -1.32% | 8,232 | 30,112,274 |
| 2024-11-15 | 37.42 | 37.76 | 36.49 | 36.5 | -2.67% | 10,124 | 37,556,471 |
| 2024-11-14 | 39.03 | 39.03 | 37.47 | 37.5 | -4.19% | 11,585 | 44,049,357 |
| 2024-11-13 | 39.51 | 40.1 | 38.2 | 39.14 | -1.41% | 9,768 | 38,046,565 |
| 2024-11-12 | 40.52 | 41.67 | 39.5 | 39.7 | -2.53% | 13,542 | 54,738,016 |
| 2024-11-11 | 39.1 | 40.8 | 39 | 40.73 | +2.96% | 13,931 | 56,169,787 |
| 2024-11-08 | 39.33 | 40.48 | 39 | 39.56 | +1.57% | 14,879 | 59,236,409 |
| 2024-11-07 | 37.35 | 39.45 | 37.35 | 38.95 | +2.74% | 10,467 | 40,407,752 |
| 2024-11-06 | 38.18 | 39.83 | 37.49 | 37.91 | -0.63% | 12,790 | 49,309,192 |
| 2024-11-05 | 37.02 | 38.8 | 36.51 | 38.15 | +3.05% | 15,143 | 57,300,117 |
| 2024-11-04 | 38.33 | 38.65 | 36.5 | 37.02 | -3.59% | 20,508 | 76,588,959 |
| 2024-11-01 | 37.7 | 39.8 | 37.1 | 38.4 | +0.89% | 21,559 | 82,630,559 |
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：