股票概览
40.56
+1.37%
+0.55
40.02
开盘价
40.97
最高价
40.01
最低价
96,964
成交量
数据更新至: 2024-11-29
技术指标
40.03
MA5 (5日均线)
40.46
MA10 (10日均线)
41.39
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 | 40.02 | 40.97 | 40.01 | 40.56 | +1.37% | 96,964 | 392,789,476 |
| 2024-11-28 | 40.18 | 40.59 | 39.91 | 40.01 | -0.72% | 61,844 | 248,280,624 |
| 2024-11-27 | 39.72 | 40.77 | 39.19 | 40.3 | +1.49% | 88,693 | 354,114,002 |
| 2024-11-26 | 39.6 | 40.5 | 39.48 | 39.71 | +0.4% | 66,338 | 264,674,820 |
| 2024-11-25 | 39.75 | 40.29 | 39.55 | 39.55 | -0.58% | 92,238 | 366,867,628 |
| 2024-11-22 | 41 | 41.26 | 39.71 | 39.78 | -3.4% | 80,513 | 325,338,536 |
| 2024-11-21 | 41.3 | 41.39 | 40.83 | 41.18 | -0.58% | 63,161 | 259,223,464 |
| 2024-11-20 | 41.05 | 41.44 | 40.73 | 41.42 | +0.56% | 71,203 | 293,087,757 |
| 2024-11-19 | 40.92 | 41.27 | 40.16 | 41.19 | +0.66% | 71,035 | 289,670,142 |
| 2024-11-18 | 42.28 | 42.41 | 40.7 | 40.92 | -2.78% | 88,880 | 368,892,892 |
| 2024-11-15 | 42.85 | 44 | 42 | 42.09 | -2.14% | 104,867 | 450,552,119 |
| 2024-11-14 | 43.3 | 43.95 | 42.58 | 43.01 | -0.88% | 116,315 | 502,269,842 |
| 2024-11-13 | 43.35 | 43.69 | 43.02 | 43.39 | -0.85% | 100,305 | 434,532,672 |
| 2024-11-12 | 42.87 | 44.11 | 42.87 | 43.76 | +2.08% | 218,594 | 955,237,364 |
| 2024-11-11 | 42.13 | 42.9 | 41.88 | 42.87 | -0.07% | 150,724 | 638,935,420 |
| 2024-11-08 | 45.5 | 45.63 | 42.86 | 42.9 | -3.27% | 255,381 | 1,115,069,656 |
| 2024-11-07 | 40.05 | 44.35 | 40 | 44.35 | +10% | 302,099 | 1,295,635,767 |
| 2024-11-06 | 40.5 | 40.98 | 39.91 | 40.32 | -0.57% | 100,089 | 403,640,446 |
| 2024-11-05 | 39.85 | 40.57 | 39.56 | 40.55 | +1.6% | 112,004 | 450,805,907 |
| 2024-11-04 | 39.47 | 40.05 | 39 | 39.91 | +1.63% | 91,955 | 363,895,606 |
| 2024-11-01 | 38.71 | 39.88 | 38.6 | 39.27 | +1.29% | 110,214 | 433,570,080 |
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：