股票概览
36.89
+1.96%
+0.71
35.8
开盘价
37.82
最高价
35.22
最低价
17,112
成交量
数据更新至: 2024-11-29
技术指标
36.04
MA5 (5日均线)
36.54
MA10 (10日均线)
38.19
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 | 35.8 | 37.82 | 35.22 | 36.89 | +1.96% | 17,112 | 62,549,683 |
| 2024-11-28 | 36.09 | 37.84 | 35.66 | 36.18 | +0.25% | 15,343 | 56,307,453 |
| 2024-11-27 | 35.07 | 36.1 | 33.5 | 36.09 | +3.14% | 13,880 | 48,384,343 |
| 2024-11-26 | 36.2 | 36.59 | 34.99 | 34.99 | -2.99% | 9,475 | 33,796,005 |
| 2024-11-25 | 36.39 | 36.39 | 34.5 | 36.07 | +2.27% | 15,911 | 56,072,910 |
| 2024-11-22 | 37.7 | 38.38 | 35.27 | 35.27 | -6.74% | 17,527 | 64,972,740 |
| 2024-11-21 | 37.54 | 38.6 | 37 | 37.82 | -0.63% | 17,438 | 65,896,344 |
| 2024-11-20 | 37.54 | 38.88 | 37.28 | 38.06 | +0.87% | 17,490 | 66,470,266 |
| 2024-11-19 | 37.8 | 37.99 | 36.06 | 37.73 | +3.94% | 18,623 | 69,396,573 |
| 2024-11-18 | 36.13 | 37.65 | 34.6 | 36.3 | -2.1% | 20,588 | 74,747,894 |
| 2024-11-15 | 40.15 | 40.48 | 37.06 | 37.08 | -7.67% | 25,373 | 97,850,277 |
| 2024-11-14 | 40.34 | 42 | 40.01 | 40.16 | -2.12% | 21,465 | 87,904,971 |
| 2024-11-13 | 40.22 | 41.27 | 39.6 | 41.03 | -0.85% | 23,060 | 93,237,951 |
| 2024-11-12 | 43.03 | 43.55 | 41.01 | 41.38 | -4.72% | 38,606 | 161,418,076 |
| 2024-11-11 | 40 | 45 | 40 | 43.43 | +5.67% | 58,493 | 251,598,617 |
| 2024-11-08 | 39.97 | 44.9 | 39.95 | 41.1 | +4.37% | 52,137 | 218,336,971 |
| 2024-11-07 | 38 | 39.41 | 37.81 | 39.38 | +2.42% | 27,684 | 107,275,500 |
| 2024-11-06 | 38.84 | 39.98 | 38.11 | 38.45 | -1.46% | 40,791 | 159,523,619 |
| 2024-11-05 | 37.46 | 39.7 | 37.11 | 39.02 | +4.16% | 36,524 | 141,174,670 |
| 2024-11-04 | 36.43 | 37.88 | 35.6 | 37.46 | +2.77% | 26,181 | 97,283,153 |
| 2024-11-01 | 40.5 | 42.96 | 36.02 | 36.45 | -12.17% | 48,843 | 192,067,315 |
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：