股票概览
40.72
+1.55%
+0.62
39.99
开盘价
41.52
最高价
39.38
最低价
14,246
成交量
数据更新至: 2024-11-29
技术指标
40.05
MA5 (5日均线)
39.15
MA10 (10日均线)
39.55
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 | 39.99 | 41.52 | 39.38 | 40.72 | +1.55% | 14,246 | 57,980,426 |
| 2024-11-28 | 40.01 | 40.56 | 39.81 | 40.1 | +0.58% | 11,606 | 46,658,561 |
| 2024-11-27 | 39.4 | 40.08 | 38.7 | 39.87 | +0.99% | 11,535 | 45,696,613 |
| 2024-11-26 | 40 | 40.1 | 39.1 | 39.48 | -1.52% | 10,868 | 42,910,475 |
| 2024-11-25 | 38.75 | 40.6 | 38.75 | 40.09 | +3.35% | 18,791 | 74,545,051 |
| 2024-11-22 | 38.78 | 39.16 | 38.35 | 38.79 | +0.15% | 13,161 | 50,928,095 |
| 2024-11-21 | 38.57 | 39.09 | 38.2 | 38.73 | +0.18% | 8,601 | 33,179,540 |
| 2024-11-20 | 37.53 | 38.9 | 37.53 | 38.66 | +1.71% | 12,280 | 47,122,112 |
| 2024-11-19 | 36.81 | 38.35 | 36.81 | 38.01 | +2.59% | 12,170 | 45,722,671 |
| 2024-11-18 | 39.3 | 40.3 | 36.71 | 37.05 | -6.08% | 18,645 | 71,209,498 |
| 2024-11-15 | 41.56 | 41.58 | 39.21 | 39.45 | -5.37% | 22,173 | 89,532,637 |
| 2024-11-14 | 44.98 | 44.98 | 41.6 | 41.69 | -6.48% | 37,417 | 161,456,256 |
| 2024-11-13 | 40.95 | 44.58 | 40.49 | 44.58 | +9.99% | 43,168 | 185,766,492 |
| 2024-11-12 | 40.6 | 42.15 | 39.76 | 40.53 | +1.96% | 21,158 | 86,875,440 |
| 2024-11-11 | 38.95 | 39.75 | 38.81 | 39.75 | +1.79% | 9,028 | 35,647,843 |
| 2024-11-08 | 39.3 | 39.8 | 38.78 | 39.05 | 0% | 10,217 | 40,085,537 |
| 2024-11-07 | 38.65 | 39.16 | 38.4 | 39.05 | +0.9% | 10,787 | 41,901,798 |
| 2024-11-06 | 38.52 | 39.2 | 38.01 | 38.7 | +0.55% | 14,148 | 54,465,950 |
| 2024-11-05 | 38 | 38.75 | 37.96 | 38.49 | +0.89% | 17,110 | 65,788,440 |
| 2024-11-04 | 37.93 | 38.51 | 37.83 | 38.15 | +0.58% | 6,649 | 25,421,184 |
| 2024-11-01 | 38.28 | 38.46 | 37.48 | 37.93 | +0.03% | 8,957 | 33,980,214 |
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：