股票概览
42.16
+0.36%
+0.15
41.54
开盘价
42.58
最高价
41.52
最低价
111,988
成交量
数据更新至: 2024-11-29
技术指标
42.74
MA5 (5日均线)
41.75
MA10 (10日均线)
41.31
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 | 41.54 | 42.58 | 41.52 | 42.16 | +0.36% | 111,988 | 471,334,493 |
| 2024-11-28 | 42.97 | 43.7 | 42 | 42.01 | -4.35% | 174,900 | 746,555,651 |
| 2024-11-27 | 42.5 | 46 | 42.1 | 43.92 | +1.08% | 275,204 | 1,219,598,791 |
| 2024-11-26 | 41.39 | 46 | 40.6 | 43.45 | +3.11% | 201,964 | 852,561,088 |
| 2024-11-25 | 38.88 | 42.59 | 38.88 | 42.14 | +6.47% | 204,470 | 850,584,110 |
| 2024-11-22 | 40.85 | 41.6 | 39.35 | 39.58 | -3.7% | 110,254 | 448,882,235 |
| 2024-11-21 | 41.78 | 42.7 | 40.8 | 41.1 | -2.28% | 125,854 | 521,438,490 |
| 2024-11-20 | 41 | 42.4 | 40.85 | 42.06 | +0.21% | 150,495 | 630,447,700 |
| 2024-11-19 | 38.91 | 42.9 | 38.22 | 41.97 | +7.34% | 199,749 | 803,086,140 |
| 2024-11-18 | 38.76 | 40.4 | 38 | 39.1 | +0.77% | 146,804 | 576,009,147 |
| 2024-11-15 | 39.9 | 40.68 | 38.62 | 38.8 | -2.76% | 133,155 | 529,658,584 |
| 2024-11-14 | 39.75 | 41.88 | 39.46 | 39.9 | -2.33% | 137,575 | 558,852,198 |
| 2024-11-13 | 44 | 44.2 | 39.98 | 40.85 | -5.66% | 204,242 | 847,325,229 |
| 2024-11-12 | 42.08 | 44.36 | 42 | 43.3 | +2.1% | 214,706 | 925,462,779 |
| 2024-11-11 | 42 | 43.26 | 41 | 42.41 | -2.64% | 210,538 | 888,207,068 |
| 2024-11-08 | 45.49 | 48.79 | 41.86 | 43.56 | -2.79% | 409,343 | 1,809,458,347 |
| 2024-11-07 | 40 | 44.81 | 39.2 | 44.81 | +9.99% | 357,937 | 1,550,220,918 |
| 2024-11-06 | 37.03 | 41.14 | 36.22 | 40.74 | +8.93% | 381,851 | 1,508,959,489 |
| 2024-11-05 | 35.5 | 39.54 | 35.2 | 37.4 | +1.38% | 305,283 | 1,108,458,412 |
| 2024-11-04 | 33.53 | 36.89 | 32.8 | 36.89 | +9.99% | 305,537 | 1,079,574,239 |
| 2024-11-01 | 31.96 | 35.49 | 31.7 | 33.54 | +3.97% | 266,884 | 895,815,310 |
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：