股票概览
40.99
-0.63%
-0.26
41.21
开盘价
41.81
最高价
40.44
最低价
110,187
成交量
数据更新至: 2024-11-29
技术指标
42.35
MA5 (5日均线)
42.56
MA10 (10日均线)
42.70
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 | 41.21 | 41.81 | 40.44 | 40.99 | -0.63% | 110,187 | 451,861,087 |
| 2024-11-28 | 41.88 | 42.83 | 41.03 | 41.25 | -1.93% | 100,540 | 421,367,335 |
| 2024-11-27 | 40.9 | 42.08 | 40.12 | 42.06 | -0.9% | 181,099 | 744,106,128 |
| 2024-11-26 | 44.5 | 45.05 | 42 | 42.44 | -5.69% | 155,717 | 667,748,267 |
| 2024-11-25 | 44.68 | 46.5 | 43.05 | 45 | +2.3% | 199,927 | 889,091,935 |
| 2024-11-22 | 44.11 | 45.12 | 43.9 | 43.99 | -1.7% | 137,650 | 612,463,240 |
| 2024-11-21 | 42.58 | 45.8 | 42.58 | 44.75 | +5.02% | 153,851 | 682,581,871 |
| 2024-11-20 | 42.05 | 42.84 | 41.33 | 42.61 | +0.85% | 78,359 | 330,000,703 |
| 2024-11-19 | 40.29 | 42.53 | 40.29 | 42.25 | +4.86% | 90,612 | 376,028,898 |
| 2024-11-18 | 41.12 | 41.85 | 39.92 | 40.29 | -1.64% | 80,433 | 329,602,777 |
| 2024-11-15 | 42.43 | 42.6 | 40.95 | 40.96 | -3.83% | 89,856 | 374,425,423 |
| 2024-11-14 | 44.68 | 44.68 | 42.46 | 42.59 | -3.79% | 80,594 | 347,552,098 |
| 2024-11-13 | 44 | 45.27 | 43.01 | 44.27 | -0.4% | 94,021 | 411,876,713 |
| 2024-11-12 | 45.99 | 47.75 | 43.9 | 44.45 | -3.35% | 167,660 | 769,701,035 |
| 2024-11-11 | 42.5 | 46.6 | 42.17 | 45.99 | +5.92% | 175,934 | 799,955,230 |
| 2024-11-08 | 43.45 | 45.12 | 43.16 | 43.42 | +1.21% | 120,297 | 528,115,423 |
| 2024-11-07 | 42.85 | 43.94 | 41.91 | 42.9 | +1.06% | 101,269 | 432,204,951 |
| 2024-11-06 | 43.9 | 44.5 | 42.14 | 42.45 | +0.93% | 152,069 | 658,335,886 |
| 2024-11-05 | 39.15 | 42.3 | 38.68 | 42.06 | +7.32% | 162,695 | 670,442,405 |
| 2024-11-04 | 37.99 | 39.38 | 37.51 | 39.19 | +3.81% | 77,343 | 298,533,551 |
| 2024-11-01 | 38.24 | 38.79 | 37.3 | 37.75 | -1.69% | 65,141 | 247,951,717 |
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：