股票概览
42.6
+1.16%
+0.49
41.73
开盘价
43
最高价
41
最低价
12,584
成交量
数据更新至: 2024-11-29
技术指标
41.88
MA5 (5日均线)
42.96
MA10 (10日均线)
45.09
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 | 41.73 | 43 | 41 | 42.6 | +1.16% | 12,584 | 53,181,985 |
| 2024-11-28 | 41.04 | 42.96 | 40.5 | 42.11 | +0.81% | 13,773 | 58,229,064 |
| 2024-11-27 | 40.9 | 42.03 | 40 | 41.77 | +1.11% | 16,371 | 67,220,739 |
| 2024-11-26 | 41.6 | 42.11 | 40.9 | 41.31 | -0.7% | 12,747 | 52,825,819 |
| 2024-11-25 | 42.88 | 43.31 | 41.13 | 41.6 | -1.52% | 25,668 | 107,813,934 |
| 2024-11-22 | 45.59 | 46.5 | 42.24 | 42.24 | -6.53% | 21,982 | 96,440,744 |
| 2024-11-21 | 44.6 | 47.5 | 44.6 | 45.19 | +0.78% | 26,329 | 121,444,946 |
| 2024-11-20 | 45.12 | 45.5 | 43.77 | 44.84 | -1.71% | 23,005 | 102,392,462 |
| 2024-11-19 | 43.24 | 45.62 | 42.04 | 45.62 | +7.82% | 22,954 | 99,967,449 |
| 2024-11-18 | 43.81 | 44.09 | 41.64 | 42.31 | -2.91% | 20,694 | 87,748,162 |
| 2024-11-15 | 46.5 | 47.08 | 43.5 | 43.58 | -6.84% | 22,306 | 100,861,090 |
| 2024-11-14 | 47.4 | 48.63 | 46.57 | 46.78 | -2.38% | 13,396 | 63,246,848 |
| 2024-11-13 | 47 | 48.16 | 46.33 | 47.92 | +0.88% | 15,424 | 72,823,511 |
| 2024-11-12 | 51.5 | 51.5 | 47 | 47.5 | -7.35% | 40,078 | 194,893,083 |
| 2024-11-11 | 50 | 51.97 | 49.1 | 51.27 | +3.16% | 26,955 | 136,951,671 |
| 2024-11-08 | 47.32 | 50.12 | 46.7 | 49.7 | +5.83% | 26,640 | 131,035,750 |
| 2024-11-07 | 48.9 | 48.99 | 46.53 | 46.96 | -2.43% | 19,763 | 93,511,259 |
| 2024-11-06 | 47 | 49.78 | 46.53 | 48.13 | +3.55% | 38,137 | 185,186,292 |
| 2024-11-05 | 44.44 | 47.44 | 43.8 | 46.48 | +5.68% | 28,541 | 132,542,208 |
| 2024-11-04 | 41.91 | 44.79 | 41.52 | 43.98 | +4.71% | 14,832 | 64,369,860 |
| 2024-11-01 | 43.71 | 44.95 | 41.9 | 42 | -3.91% | 22,238 | 95,842,582 |
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：