股票概览
39.98
+1.01%
+0.4
39.5
开盘价
40.55
最高价
39.18
最低价
76,624
成交量
数据更新至: 2024-11-29
技术指标
39.93
MA5 (5日均线)
40.34
MA10 (10日均线)
41.84
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 | 39.5 | 40.55 | 39.18 | 39.98 | +1.01% | 76,624 | 305,939,902 |
| 2024-11-28 | 40.16 | 40.32 | 39.45 | 39.58 | -1.42% | 59,268 | 236,185,452 |
| 2024-11-27 | 38.71 | 40.18 | 38.43 | 40.15 | +3.05% | 74,236 | 291,994,912 |
| 2024-11-26 | 41 | 41.08 | 38.72 | 38.96 | -4.98% | 112,164 | 441,719,355 |
| 2024-11-25 | 39.67 | 41.15 | 39.67 | 41 | +4.19% | 103,342 | 418,382,625 |
| 2024-11-22 | 41.35 | 41.4 | 39.3 | 39.35 | -4.81% | 87,264 | 352,171,884 |
| 2024-11-21 | 41.34 | 42 | 40.88 | 41.34 | -0.53% | 67,744 | 280,394,046 |
| 2024-11-20 | 41.5 | 42.3 | 40.99 | 41.56 | -0.26% | 111,089 | 461,234,762 |
| 2024-11-19 | 40 | 41.79 | 39.31 | 41.67 | +4.7% | 112,884 | 458,057,886 |
| 2024-11-18 | 41.2 | 41.54 | 39.4 | 39.8 | -3.12% | 124,988 | 504,982,766 |
| 2024-11-15 | 42.35 | 43.06 | 41.08 | 41.08 | -3.64% | 105,614 | 443,550,556 |
| 2024-11-14 | 44.88 | 45.4 | 42.6 | 42.63 | -4.55% | 105,359 | 460,538,839 |
| 2024-11-13 | 44.01 | 45.28 | 43.45 | 44.66 | -0.51% | 110,392 | 487,533,944 |
| 2024-11-12 | 46.91 | 47.8 | 44.29 | 44.89 | -3.98% | 180,531 | 824,989,116 |
| 2024-11-11 | 43.5 | 47.28 | 43.05 | 46.75 | +6.18% | 208,751 | 949,554,666 |
| 2024-11-08 | 45.06 | 47.38 | 44.03 | 44.03 | -1.48% | 190,886 | 868,998,763 |
| 2024-11-07 | 44.2 | 45.38 | 43.33 | 44.69 | +1.59% | 175,457 | 778,477,418 |
| 2024-11-06 | 43.45 | 47.5 | 43.45 | 43.99 | +6.33% | 289,025 | 1,308,697,380 |
| 2024-11-05 | 39.14 | 41.48 | 38.97 | 41.37 | +5.05% | 174,879 | 708,818,591 |
| 2024-11-04 | 39.37 | 40.5 | 38.96 | 39.38 | +1.03% | 98,735 | 390,061,485 |
| 2024-11-01 | 38.17 | 41 | 38.1 | 38.98 | +1.43% | 149,349 | 593,088,474 |
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：