股票概览
42.08
-0.05%
-0.02
41.4
开盘价
43.11
最高价
41.36
最低价
100,087
成交量
数据更新至: 2024-11-29
技术指标
40.30
MA5 (5日均线)
39.84
MA10 (10日均线)
41.37
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 | 41.4 | 43.11 | 41.36 | 42.08 | -0.05% | 100,087 | 423,153,090 |
| 2024-11-28 | 41.16 | 43.55 | 41.16 | 42.1 | +4.16% | 168,183 | 713,163,040 |
| 2024-11-27 | 38.83 | 40.99 | 38.34 | 40.42 | +3.06% | 99,646 | 397,354,626 |
| 2024-11-26 | 37.93 | 39.71 | 37.57 | 39.22 | +4.11% | 108,991 | 423,323,072 |
| 2024-11-25 | 38.27 | 38.95 | 36.9 | 37.67 | -1.82% | 94,514 | 356,739,434 |
| 2024-11-22 | 39.81 | 40.99 | 38.28 | 38.37 | -3.62% | 72,090 | 285,953,678 |
| 2024-11-21 | 40.02 | 40.3 | 38.83 | 39.81 | -0.67% | 63,953 | 253,778,523 |
| 2024-11-20 | 39 | 40.7 | 38.56 | 40.08 | +2.61% | 105,206 | 419,909,004 |
| 2024-11-19 | 39.88 | 40.15 | 38.13 | 39.06 | -1.36% | 112,292 | 436,640,576 |
| 2024-11-18 | 40.15 | 41.32 | 39.2 | 39.6 | -2.29% | 90,485 | 364,130,016 |
| 2024-11-15 | 41.83 | 42.18 | 40.4 | 40.53 | -2.57% | 115,764 | 475,035,178 |
| 2024-11-14 | 45.15 | 46.09 | 41.4 | 41.6 | -7.58% | 189,508 | 816,653,057 |
| 2024-11-13 | 44.19 | 46.04 | 43.99 | 45.01 | +0.85% | 123,093 | 554,286,109 |
| 2024-11-12 | 44.18 | 47 | 44.18 | 44.63 | +1.87% | 241,411 | 1,102,968,852 |
| 2024-11-11 | 45 | 45.69 | 43.37 | 43.81 | -0.88% | 188,459 | 832,837,584 |
| 2024-11-08 | 41.99 | 46.01 | 41.96 | 44.2 | +5.36% | 183,410 | 817,237,233 |
| 2024-11-07 | 40.4 | 42.18 | 39.98 | 41.95 | +2.64% | 181,901 | 746,909,274 |
| 2024-11-06 | 44.71 | 44.92 | 40.55 | 40.87 | -7.39% | 243,805 | 1,027,456,886 |
| 2024-11-05 | 42.32 | 44.7 | 41.7 | 44.13 | +4.28% | 138,650 | 608,860,915 |
| 2024-11-04 | 40.8 | 42.38 | 40.44 | 42.32 | +3.8% | 85,143 | 355,251,176 |
| 2024-11-01 | 41.98 | 42.32 | 40.58 | 40.77 | -2.88% | 110,671 | 456,968,362 |
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：