股票概览
43.95
+2.83%
+1.21
42.74
开盘价
44.85
最高价
42.61
最低价
20,498
成交量
数据更新至: 2024-11-29
技术指标
43.69
MA5 (5日均线)
44.82
MA10 (10日均线)
44.85
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 | 42.74 | 44.85 | 42.61 | 43.95 | +2.83% | 20,498 | 90,059,998 |
| 2024-11-28 | 43.37 | 43.37 | 42.6 | 42.74 | -1.48% | 21,765 | 93,443,605 |
| 2024-11-27 | 42.68 | 43.38 | 42.21 | 43.38 | +0.65% | 23,497 | 100,592,885 |
| 2024-11-26 | 45.33 | 45.5 | 42.93 | 43.1 | -4.86% | 26,096 | 114,243,292 |
| 2024-11-25 | 45 | 46.4 | 44.65 | 45.3 | +0.11% | 19,898 | 90,571,375 |
| 2024-11-22 | 48.56 | 48.57 | 45.25 | 45.25 | -5.49% | 30,730 | 143,328,350 |
| 2024-11-21 | 46.07 | 48.78 | 45.81 | 47.88 | +3.82% | 53,638 | 255,831,849 |
| 2024-11-20 | 45.44 | 46.23 | 44.4 | 46.12 | +0.68% | 30,425 | 138,123,029 |
| 2024-11-19 | 44.74 | 45.88 | 44.49 | 45.81 | +2.64% | 26,360 | 119,396,963 |
| 2024-11-18 | 45.51 | 46.43 | 44.52 | 44.63 | -1.41% | 29,352 | 133,667,602 |
| 2024-11-15 | 45.08 | 45.95 | 44.82 | 45.27 | -0.24% | 29,128 | 132,092,514 |
| 2024-11-14 | 45.81 | 47.21 | 45.27 | 45.38 | -0.98% | 36,283 | 167,737,309 |
| 2024-11-13 | 45.39 | 46.13 | 44.81 | 45.83 | +0.07% | 21,867 | 99,407,847 |
| 2024-11-12 | 46.8 | 47.39 | 45.09 | 45.8 | -0.3% | 35,112 | 162,780,507 |
| 2024-11-11 | 44.68 | 45.98 | 44.02 | 45.94 | +2.45% | 30,636 | 138,653,641 |
| 2024-11-08 | 45 | 45.49 | 44.44 | 44.84 | +0.22% | 24,675 | 110,821,252 |
| 2024-11-07 | 43.48 | 44.85 | 43.41 | 44.74 | +2.38% | 22,111 | 98,067,228 |
| 2024-11-06 | 44.06 | 44.78 | 43.51 | 43.7 | -1.35% | 19,349 | 85,202,530 |
| 2024-11-05 | 43.11 | 44.65 | 42.31 | 44.3 | +2.76% | 26,447 | 116,026,365 |
| 2024-11-04 | 42.02 | 43.5 | 42.02 | 43.11 | +2.11% | 14,905 | 63,997,403 |
| 2024-11-01 | 42.53 | 43.88 | 42.15 | 42.22 | -2.04% | 19,119 | 81,709,457 |
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：