股票概览
41.85
+1.78%
+0.73
40.9
开盘价
42.52
最高价
40.89
最低价
38,776
成交量
数据更新至: 2024-11-29
技术指标
41.64
MA5 (5日均线)
42.17
MA10 (10日均线)
42.31
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 | 40.9 | 42.52 | 40.89 | 41.85 | +1.78% | 38,776 | 162,260,262 |
| 2024-11-28 | 42 | 42.57 | 41 | 41.12 | -1.91% | 32,296 | 134,231,613 |
| 2024-11-27 | 40.4 | 41.92 | 39.48 | 41.92 | +3.43% | 41,246 | 167,254,680 |
| 2024-11-26 | 41.4 | 41.99 | 40.52 | 40.53 | -5.24% | 30,556 | 125,905,935 |
| 2024-11-25 | 42.3 | 42.79 | 41.16 | 42.77 | +1.64% | 42,907 | 179,967,508 |
| 2024-11-22 | 43.24 | 44.08 | 42.04 | 42.08 | -3.18% | 48,182 | 207,533,303 |
| 2024-11-21 | 43.7 | 44 | 42.97 | 43.46 | -1.2% | 39,721 | 172,537,398 |
| 2024-11-20 | 42.73 | 44.19 | 42.33 | 43.99 | +3.02% | 57,365 | 248,932,737 |
| 2024-11-19 | 41.51 | 42.84 | 41.28 | 42.7 | +3.39% | 37,492 | 157,444,753 |
| 2024-11-18 | 42.25 | 42.39 | 40.45 | 41.3 | -1.69% | 58,743 | 243,288,489 |
| 2024-11-15 | 42.26 | 43.78 | 41.91 | 42.01 | -0.59% | 48,270 | 207,236,330 |
| 2024-11-14 | 43.5 | 44.18 | 42.11 | 42.26 | -3.18% | 47,232 | 202,727,028 |
| 2024-11-13 | 42.9 | 44.18 | 42.61 | 43.65 | +1.91% | 63,172 | 275,093,706 |
| 2024-11-12 | 44.8 | 44.84 | 42.51 | 42.83 | -4.46% | 73,057 | 318,842,931 |
| 2024-11-11 | 41.93 | 45 | 41.85 | 44.83 | +5.46% | 86,894 | 378,560,041 |
| 2024-11-08 | 43.34 | 44.43 | 42.38 | 42.51 | -1.73% | 70,946 | 306,895,784 |
| 2024-11-07 | 42.33 | 43.5 | 41.63 | 43.26 | +0.14% | 82,804 | 353,325,381 |
| 2024-11-06 | 40.56 | 43.89 | 40.32 | 43.2 | +6.4% | 125,929 | 536,093,348 |
| 2024-11-05 | 39.36 | 40.71 | 39.35 | 40.6 | +3.18% | 43,163 | 173,532,361 |
| 2024-11-04 | 38.74 | 39.43 | 38.62 | 39.35 | +2.02% | 29,339 | 114,905,223 |
| 2024-11-01 | 39.7 | 39.7 | 38.45 | 38.57 | -2.85% | 38,217 | 148,587,019 |
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：