股票概览
37.72
+2.36%
+0.87
36.7
开盘价
38.6
最高价
36.35
最低价
12,714
成交量
数据更新至: 2024-11-29
技术指标
37.20
MA5 (5日均线)
37.51
MA10 (10日均线)
38.57
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 | 36.7 | 38.6 | 36.35 | 37.72 | +2.36% | 12,714 | 47,781,187 |
| 2024-11-28 | 37.6 | 38 | 36.68 | 36.85 | -1.99% | 10,297 | 38,477,253 |
| 2024-11-27 | 36.18 | 37.6 | 35.4 | 37.6 | +2.79% | 10,886 | 39,624,012 |
| 2024-11-26 | 36.87 | 37.96 | 36.36 | 36.58 | -1.77% | 8,874 | 32,982,919 |
| 2024-11-25 | 36.99 | 37.25 | 35.88 | 37.24 | +1.42% | 11,056 | 40,361,760 |
| 2024-11-22 | 38.73 | 39.16 | 36.6 | 36.72 | -5.26% | 15,417 | 58,526,382 |
| 2024-11-21 | 38.88 | 39.47 | 38.23 | 38.76 | -0.36% | 12,253 | 47,664,134 |
| 2024-11-20 | 38.31 | 39.39 | 37.7 | 38.9 | +1.51% | 15,366 | 59,190,441 |
| 2024-11-19 | 36.43 | 38.32 | 36.31 | 38.32 | +5.19% | 14,933 | 55,543,491 |
| 2024-11-18 | 38.33 | 38.95 | 36.03 | 36.43 | -4.63% | 16,895 | 62,346,540 |
| 2024-11-15 | 39.5 | 40.17 | 38.18 | 38.2 | -4.21% | 17,942 | 70,609,733 |
| 2024-11-14 | 40.8 | 41.85 | 39.8 | 39.88 | -3.41% | 16,827 | 68,582,492 |
| 2024-11-13 | 40.98 | 41.68 | 39.91 | 41.29 | +0.19% | 20,308 | 82,960,695 |
| 2024-11-12 | 43.05 | 43.33 | 40.79 | 41.21 | -2.9% | 29,044 | 121,216,706 |
| 2024-11-11 | 40.14 | 42.49 | 40.14 | 42.44 | +5.76% | 35,005 | 146,816,094 |
| 2024-11-08 | 40.89 | 41.8 | 40.1 | 40.13 | +0.27% | 28,634 | 116,771,622 |
| 2024-11-07 | 38.7 | 40.69 | 38.25 | 40.02 | +4.33% | 23,295 | 92,098,688 |
| 2024-11-06 | 38.02 | 39.49 | 37.73 | 38.36 | +0.29% | 26,269 | 101,612,563 |
| 2024-11-05 | 36.76 | 38.48 | 36.41 | 38.25 | +4.74% | 21,525 | 81,239,068 |
| 2024-11-04 | 35.13 | 36.62 | 35.13 | 36.52 | +1.9% | 15,897 | 57,418,933 |
| 2024-11-01 | 38.71 | 38.88 | 35.75 | 35.84 | -7.58% | 24,232 | 89,371,861 |
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：