股票概览
43.2
+3.18%
+1.33
42.5
开盘价
44
最高价
41.28
最低价
56,148
成交量
数据更新至: 2024-11-29
技术指标
41.07
MA5 (5日均线)
39.95
MA10 (10日均线)
39.83
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 | 42.5 | 44 | 41.28 | 43.2 | +3.18% | 56,148 | 241,038,009 |
| 2024-11-28 | 41.4 | 43.53 | 40.53 | 41.87 | +1.01% | 55,323 | 232,896,894 |
| 2024-11-27 | 39.98 | 41.5 | 38.3 | 41.45 | +4.02% | 41,694 | 168,872,919 |
| 2024-11-26 | 38.88 | 40.8 | 38.41 | 39.85 | +2.18% | 30,505 | 121,461,178 |
| 2024-11-25 | 38.02 | 39.89 | 37.91 | 39 | +2.55% | 17,086 | 65,938,361 |
| 2024-11-22 | 39.85 | 41 | 37.81 | 38.03 | -4.45% | 25,106 | 99,766,247 |
| 2024-11-21 | 39.74 | 40.65 | 39.3 | 39.8 | -0.85% | 19,179 | 76,686,330 |
| 2024-11-20 | 39.5 | 40.28 | 38.85 | 40.14 | +1.41% | 24,494 | 97,073,993 |
| 2024-11-19 | 37.29 | 39.59 | 36.86 | 39.58 | +8.26% | 30,973 | 118,582,605 |
| 2024-11-18 | 38 | 38.91 | 36.3 | 36.56 | -3.97% | 20,840 | 77,195,053 |
| 2024-11-15 | 39.6 | 40.35 | 37.61 | 38.07 | -4.3% | 18,276 | 71,304,555 |
| 2024-11-14 | 41.44 | 41.45 | 39.7 | 39.78 | -3.98% | 18,801 | 76,128,865 |
| 2024-11-13 | 41 | 41.67 | 40.18 | 41.43 | +0.56% | 23,283 | 95,438,144 |
| 2024-11-12 | 41.9 | 42.4 | 40.7 | 41.2 | -1.03% | 38,560 | 160,369,481 |
| 2024-11-11 | 40.29 | 41.89 | 40 | 41.63 | +3.33% | 39,952 | 165,619,327 |
| 2024-11-08 | 40.34 | 41.56 | 40.1 | 40.29 | +0.42% | 43,846 | 178,713,933 |
| 2024-11-07 | 38.18 | 40.9 | 38.08 | 40.12 | +4.37% | 41,291 | 163,633,204 |
| 2024-11-06 | 38.56 | 39.2 | 38.21 | 38.44 | -0.31% | 22,882 | 88,478,236 |
| 2024-11-05 | 37.45 | 38.76 | 37.27 | 38.56 | +2.83% | 24,712 | 94,397,757 |
| 2024-11-04 | 36.86 | 37.67 | 36.69 | 37.5 | +2.38% | 15,896 | 59,204,599 |
| 2024-11-01 | 38.44 | 38.83 | 36.58 | 36.63 | -5.1% | 23,917 | 89,350,273 |
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：