股票概览
37.9
+0.5%
+0.19
37.33
开盘价
38.58
最高价
36.58
最低价
10,207
成交量
数据更新至: 2024-11-29
技术指标
37.04
MA5 (5日均线)
37.40
MA10 (10日均线)
38.48
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 | 37.33 | 38.58 | 36.58 | 37.9 | +0.5% | 10,207 | 38,523,646 |
| 2024-11-28 | 37.8 | 38.8 | 37.36 | 37.71 | +0.48% | 11,964 | 45,434,944 |
| 2024-11-27 | 35.56 | 37.62 | 34.86 | 37.53 | +5.04% | 14,555 | 53,061,070 |
| 2024-11-26 | 36.08 | 36.98 | 35.68 | 35.73 | -1.6% | 8,450 | 30,611,434 |
| 2024-11-25 | 36.88 | 36.95 | 35.23 | 36.31 | -0.52% | 11,223 | 40,279,892 |
| 2024-11-22 | 38.37 | 38.98 | 36.41 | 36.5 | -5.88% | 13,333 | 50,583,844 |
| 2024-11-21 | 38.47 | 39.2 | 37.92 | 38.78 | +0.81% | 11,568 | 44,726,152 |
| 2024-11-20 | 37.89 | 39.13 | 37.71 | 38.47 | +0.5% | 16,867 | 64,665,061 |
| 2024-11-19 | 36.7 | 38.3 | 35.88 | 38.28 | +3.99% | 16,684 | 61,656,098 |
| 2024-11-18 | 37.6 | 38.14 | 35.59 | 36.81 | -3.13% | 15,852 | 58,514,797 |
| 2024-11-15 | 39.81 | 40.29 | 37.97 | 38 | -5.14% | 15,131 | 59,202,808 |
| 2024-11-14 | 41.88 | 42.18 | 39.93 | 40.06 | -5.03% | 14,937 | 61,058,191 |
| 2024-11-13 | 43.24 | 43.77 | 40.89 | 42.18 | -1.88% | 17,240 | 72,470,136 |
| 2024-11-12 | 45.9 | 46.65 | 42.46 | 42.99 | -6.54% | 25,490 | 112,500,171 |
| 2024-11-11 | 40.41 | 47.52 | 39.61 | 46 | +13.83% | 39,202 | 172,714,917 |
| 2024-11-08 | 38.13 | 41.62 | 38.13 | 40.41 | +6.48% | 31,182 | 125,085,326 |
| 2024-11-07 | 38.95 | 39.86 | 37.07 | 37.95 | -1.81% | 30,543 | 115,531,324 |
| 2024-11-06 | 36.16 | 40.12 | 36.16 | 38.65 | +7.78% | 38,150 | 146,659,204 |
| 2024-11-05 | 33.06 | 36.39 | 33.06 | 35.86 | +7.33% | 18,959 | 67,202,621 |
| 2024-11-04 | 32.15 | 33.5 | 31.9 | 33.41 | +3.95% | 12,110 | 39,950,839 |
| 2024-11-01 | 35.39 | 35.39 | 31.96 | 32.14 | -9.18% | 20,772 | 68,546,973 |
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：