股票概览
41.88
+2.22%
+0.91
40.91
开盘价
42.11
最高价
40.84
最低价
167,546
成交量
数据更新至: 2024-11-29
技术指标
40.92
MA5 (5日均线)
41.48
MA10 (10日均线)
43.34
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 | 40.91 | 42.11 | 40.84 | 41.88 | +2.22% | 167,546 | 697,456,255 |
| 2024-11-28 | 41.16 | 42.14 | 40.9 | 40.97 | -0.78% | 141,124 | 585,332,172 |
| 2024-11-27 | 40.07 | 41.5 | 39.9 | 41.29 | +2.08% | 172,134 | 704,169,765 |
| 2024-11-26 | 40.28 | 41.18 | 40.14 | 40.45 | +1.05% | 142,826 | 581,364,625 |
| 2024-11-25 | 41.16 | 41.38 | 39.65 | 40.03 | -2.79% | 222,145 | 895,341,070 |
| 2024-11-22 | 42.3 | 42.55 | 41.14 | 41.18 | -2.65% | 169,884 | 710,591,101 |
| 2024-11-21 | 42.57 | 42.97 | 42 | 42.3 | -0.94% | 148,962 | 632,425,823 |
| 2024-11-20 | 42.15 | 42.95 | 41.82 | 42.7 | +1.3% | 210,017 | 892,293,781 |
| 2024-11-19 | 42.11 | 42.6 | 41.19 | 42.15 | +0.72% | 187,011 | 782,939,771 |
| 2024-11-18 | 41.91 | 43.17 | 41.25 | 41.85 | -0.12% | 304,877 | 1,290,558,133 |
| 2024-11-15 | 43.5 | 43.72 | 41.77 | 41.9 | -4.14% | 275,112 | 1,172,771,369 |
| 2024-11-14 | 45.31 | 45.4 | 43.5 | 43.71 | -3.1% | 264,668 | 1,172,568,661 |
| 2024-11-13 | 45 | 45.24 | 43.91 | 45.11 | -0.15% | 289,425 | 1,288,913,833 |
| 2024-11-12 | 47 | 47.27 | 44.87 | 45.18 | -3.87% | 447,524 | 2,045,774,886 |
| 2024-11-11 | 47.65 | 47.65 | 46.11 | 47 | -0.49% | 433,246 | 2,021,488,219 |
| 2024-11-08 | 46 | 47.99 | 45.99 | 47.23 | +3.21% | 577,678 | 2,729,626,343 |
| 2024-11-07 | 46 | 46 | 44.14 | 45.76 | -2.2% | 534,944 | 2,416,948,157 |
| 2024-11-06 | 48.69 | 48.72 | 45.93 | 46.79 | +0.09% | 810,814 | 3,824,293,058 |
| 2024-11-05 | 43.35 | 46.75 | 43.11 | 46.75 | +10% | 902,409 | 4,104,110,586 |
| 2024-11-04 | 41.82 | 42.89 | 41.8 | 42.5 | +1.63% | 145,208 | 615,987,839 |
| 2024-11-01 | 42.6 | 42.92 | 41.67 | 41.82 | -2.2% | 192,898 | 811,187,458 |
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：