股票概览
39.97
+1.6%
+0.63
39.37
开盘价
41.28
最高价
38.34
最低价
46,702
成交量
数据更新至: 2024-11-29
技术指标
40.46
MA5 (5日均线)
40.71
MA10 (10日均线)
40.46
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 | 39.37 | 41.28 | 38.34 | 39.97 | +1.6% | 46,702 | 186,383,856 |
| 2024-11-28 | 41 | 41.88 | 39.18 | 39.34 | -3.91% | 35,213 | 141,924,567 |
| 2024-11-27 | 41 | 41.5 | 38.57 | 40.94 | -0.75% | 50,669 | 201,391,246 |
| 2024-11-26 | 40.61 | 42.49 | 40.19 | 41.25 | +1.13% | 34,394 | 142,761,241 |
| 2024-11-25 | 42.41 | 43.74 | 40 | 40.79 | -4.9% | 46,545 | 190,882,140 |
| 2024-11-22 | 42 | 44.77 | 40.72 | 42.89 | +6.19% | 92,741 | 400,956,765 |
| 2024-11-21 | 41.19 | 41.45 | 39.82 | 40.39 | -1.78% | 28,996 | 117,383,382 |
| 2024-11-20 | 41.7 | 41.7 | 40.26 | 41.12 | -0.02% | 41,761 | 171,038,588 |
| 2024-11-19 | 39.76 | 41.18 | 38.89 | 41.13 | +4.6% | 42,317 | 169,048,173 |
| 2024-11-18 | 42.5 | 43.8 | 38.67 | 39.32 | -11.32% | 73,448 | 298,633,436 |
| 2024-11-15 | 45.3 | 46.79 | 43.81 | 44.34 | -4.32% | 72,614 | 327,795,480 |
| 2024-11-14 | 43.58 | 49.83 | 43.01 | 46.34 | +6.24% | 99,831 | 460,643,605 |
| 2024-11-13 | 43.29 | 44.39 | 41 | 43.62 | +0.83% | 70,908 | 301,692,882 |
| 2024-11-12 | 41.8 | 45.8 | 41.3 | 43.26 | +4.75% | 122,564 | 531,099,855 |
| 2024-11-11 | 38.49 | 41.5 | 38.38 | 41.3 | +5.92% | 69,617 | 280,447,275 |
| 2024-11-08 | 39.6 | 40.24 | 38 | 38.99 | +0.67% | 71,388 | 279,769,620 |
| 2024-11-07 | 37.16 | 39.36 | 36.8 | 38.73 | +4.62% | 70,363 | 268,477,879 |
| 2024-11-06 | 35.48 | 38.23 | 35.48 | 37.02 | +5.17% | 82,391 | 305,575,593 |
| 2024-11-05 | 33.18 | 35.2 | 33.03 | 35.2 | +5.74% | 51,666 | 178,210,151 |
| 2024-11-04 | 32.8 | 33.64 | 32.52 | 33.29 | +1.49% | 30,082 | 99,890,355 |
| 2024-11-01 | 33.79 | 34.13 | 32.57 | 32.8 | -3.95% | 51,031 | 169,013,091 |
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：