股票概览
42.19
+5.42%
+2.17
39.52
开盘价
43.58
最高价
38.92
最低价
129,417
成交量
数据更新至: 2024-11-29
技术指标
42.44
MA5 (5日均线)
40.01
MA10 (10日均线)
37.92
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 | 39.52 | 43.58 | 38.92 | 42.19 | +5.42% | 129,417 | 533,806,933 |
| 2024-11-28 | 41.32 | 42.08 | 39.89 | 40.02 | -4.1% | 86,340 | 352,187,958 |
| 2024-11-27 | 40 | 42.04 | 39.88 | 41.73 | -0.17% | 125,155 | 510,325,125 |
| 2024-11-26 | 45.06 | 45.06 | 41.8 | 41.8 | -9.99% | 214,775 | 923,331,474 |
| 2024-11-25 | 44.67 | 46.44 | 43.71 | 46.44 | +10% | 311,500 | 1,423,647,175 |
| 2024-11-22 | 40 | 42.22 | 40 | 42.22 | +10.01% | 55,056 | 230,605,233 |
| 2024-11-21 | 36.5 | 38.79 | 36.32 | 38.38 | +5.35% | 108,103 | 407,852,649 |
| 2024-11-20 | 36.21 | 36.65 | 35.72 | 36.43 | +0.94% | 51,803 | 187,773,006 |
| 2024-11-19 | 34.99 | 36.22 | 34.25 | 36.09 | +3.86% | 67,379 | 237,745,243 |
| 2024-11-18 | 35.66 | 37.37 | 34.35 | 34.75 | -0.43% | 84,684 | 304,229,513 |
| 2024-11-15 | 35.5 | 35.88 | 34.9 | 34.9 | -2.3% | 43,703 | 154,451,512 |
| 2024-11-14 | 37 | 37.8 | 35.63 | 35.72 | -3.56% | 60,162 | 220,523,566 |
| 2024-11-13 | 36.77 | 37.87 | 36.03 | 37.04 | -0.7% | 55,778 | 206,040,219 |
| 2024-11-12 | 38.1 | 38.9 | 36.89 | 37.3 | -0.67% | 72,555 | 275,778,354 |
| 2024-11-11 | 36 | 37.99 | 35.85 | 37.55 | +4.54% | 70,979 | 264,473,368 |
| 2024-11-08 | 36.03 | 36.85 | 35.74 | 35.92 | +0.08% | 58,150 | 211,226,647 |
| 2024-11-07 | 34.76 | 36 | 34.69 | 35.89 | +2.46% | 48,409 | 171,892,402 |
| 2024-11-06 | 35.26 | 36.48 | 34.9 | 35.03 | -0.51% | 66,563 | 237,442,667 |
| 2024-11-05 | 33.77 | 35.5 | 33.6 | 35.21 | +4.26% | 68,122 | 238,836,995 |
| 2024-11-04 | 32.76 | 34.02 | 32.65 | 33.77 | +2.93% | 38,543 | 129,279,637 |
| 2024-11-01 | 33.46 | 34.21 | 32.45 | 32.81 | -3.22% | 42,480 | 140,682,907 |
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：