股票概览
40.56
+10.22%
+3.76
37.1
开盘价
41.29
最高价
37.1
最低价
600,139
成交量
数据更新至: 2024-11-29
技术指标
38.28
MA5 (5日均线)
39.32
MA10 (10日均线)
41.97
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 | 37.1 | 41.29 | 37.1 | 40.56 | +10.22% | 600,139 | 2,372,016,877 |
| 2024-11-28 | 38.2 | 38.2 | 36.64 | 36.8 | -3.82% | 298,024 | 1,107,958,324 |
| 2024-11-27 | 37.74 | 38.4 | 36.93 | 38.26 | +0.66% | 188,224 | 711,792,299 |
| 2024-11-26 | 37.27 | 38.63 | 37 | 38.01 | +0.58% | 248,925 | 942,971,273 |
| 2024-11-25 | 39 | 39.49 | 36.59 | 37.79 | -3.05% | 438,481 | 1,647,414,871 |
| 2024-11-22 | 40.76 | 41.24 | 38.92 | 38.98 | -3.94% | 243,045 | 972,578,415 |
| 2024-11-21 | 41.5 | 41.69 | 40 | 40.58 | -3.5% | 296,223 | 1,208,129,193 |
| 2024-11-20 | 40.78 | 43.03 | 40.6 | 42.05 | +3.34% | 317,640 | 1,333,051,369 |
| 2024-11-19 | 39.91 | 40.87 | 39.38 | 40.69 | +3.12% | 218,586 | 878,440,798 |
| 2024-11-18 | 41.04 | 41.38 | 39.01 | 39.46 | -4.06% | 318,394 | 1,271,364,413 |
| 2024-11-15 | 43.44 | 44.5 | 41.11 | 41.13 | -5.58% | 310,198 | 1,320,099,992 |
| 2024-11-14 | 44.5 | 45.23 | 43.4 | 43.56 | -3.69% | 225,089 | 997,391,907 |
| 2024-11-13 | 43.93 | 45.4 | 42.66 | 45.23 | +1.46% | 431,818 | 1,909,820,200 |
| 2024-11-12 | 45.66 | 46.3 | 43.82 | 44.58 | -1.02% | 379,830 | 1,712,956,567 |
| 2024-11-11 | 47.46 | 47.49 | 43.86 | 45.04 | -3.26% | 597,343 | 2,687,572,221 |
| 2024-11-08 | 46.79 | 48.54 | 46.33 | 46.56 | 0% | 418,424 | 1,987,829,129 |
| 2024-11-07 | 43.41 | 47.34 | 43.36 | 46.56 | +5.05% | 426,816 | 1,958,184,149 |
| 2024-11-06 | 45.71 | 46.66 | 43.76 | 44.32 | -2.85% | 371,440 | 1,673,595,028 |
| 2024-11-05 | 43.5 | 46.32 | 43.03 | 45.62 | +4.49% | 449,115 | 2,025,033,897 |
| 2024-11-04 | 42.35 | 44.23 | 42.35 | 43.66 | +3.07% | 247,206 | 1,071,998,765 |
| 2024-11-01 | 44 | 44.39 | 41.96 | 42.36 | -5.93% | 429,359 | 1,844,850,949 |
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：