股票概览
41.8
-2.11%
-0.9
43
开盘价
43
最高价
40.85
最低价
35,582
成交量
数据更新至: 2024-11-29
技术指标
41.90
MA5 (5日均线)
40.31
MA10 (10日均线)
39.13
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 | 43 | 43 | 40.85 | 41.8 | -2.11% | 35,582 | 148,968,793 |
| 2024-11-28 | 42.35 | 43.4 | 42.2 | 42.7 | +0.8% | 26,668 | 113,816,583 |
| 2024-11-27 | 42.88 | 42.88 | 41.2 | 42.36 | +0.33% | 27,809 | 116,403,595 |
| 2024-11-26 | 40.2 | 43.36 | 39.71 | 42.22 | +4.5% | 55,954 | 234,084,323 |
| 2024-11-25 | 40.17 | 40.4 | 38.51 | 40.4 | +1.28% | 35,497 | 140,603,686 |
| 2024-11-22 | 40.39 | 40.5 | 39.28 | 39.89 | +0.08% | 43,057 | 171,476,947 |
| 2024-11-21 | 40.5 | 40.5 | 39.31 | 39.86 | -1.73% | 61,706 | 245,402,506 |
| 2024-11-20 | 37.45 | 40.56 | 37.08 | 40.56 | +10.01% | 90,738 | 359,717,846 |
| 2024-11-19 | 36.49 | 37.2 | 35.82 | 36.87 | +1.07% | 43,057 | 157,246,898 |
| 2024-11-18 | 37.7 | 38.06 | 35 | 36.48 | -2.62% | 56,782 | 206,073,914 |
| 2024-11-15 | 39.51 | 40.08 | 37.28 | 37.46 | -5.43% | 60,535 | 233,475,325 |
| 2024-11-14 | 41.6 | 41.78 | 39 | 39.61 | -4.6% | 92,345 | 371,118,203 |
| 2024-11-13 | 41.2 | 42.28 | 39.7 | 41.52 | +0.53% | 89,121 | 366,137,510 |
| 2024-11-12 | 38.9 | 41.82 | 38.63 | 41.3 | +5.82% | 61,910 | 251,847,351 |
| 2024-11-11 | 37.5 | 39.15 | 35.5 | 39.03 | +4.08% | 70,197 | 267,090,174 |
| 2024-11-08 | 37.17 | 39.07 | 36.58 | 37.5 | +1.08% | 58,171 | 221,028,661 |
| 2024-11-07 | 35.8 | 37.8 | 35.25 | 37.1 | +3.08% | 59,527 | 217,746,426 |
| 2024-11-06 | 36.41 | 36.47 | 35.52 | 35.99 | -0.85% | 49,519 | 178,008,690 |
| 2024-11-05 | 33.85 | 36.31 | 33.69 | 36.3 | +7.65% | 75,945 | 268,575,215 |
| 2024-11-04 | 33.91 | 34.41 | 33.42 | 33.72 | -0.56% | 43,007 | 145,391,120 |
| 2024-11-01 | 34.75 | 35.52 | 33.69 | 33.91 | -2.53% | 38,848 | 133,476,607 |
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：