股票概览
41.97
+1.43%
+0.59
41.41
开盘价
42.48
最高价
40.5
最低价
27,716
成交量
数据更新至: 2024-11-29
技术指标
42.10
MA5 (5日均线)
43.09
MA10 (10日均线)
43.12
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 | 41.41 | 42.48 | 40.5 | 41.97 | +1.43% | 27,716 | 115,355,286 |
| 2024-11-28 | 41.9 | 42.09 | 40.88 | 41.38 | -1.15% | 18,471 | 76,671,113 |
| 2024-11-27 | 41.62 | 41.86 | 39.89 | 41.86 | +0.77% | 20,989 | 85,742,692 |
| 2024-11-26 | 43.85 | 43.85 | 41.32 | 41.54 | -5.03% | 27,714 | 117,376,876 |
| 2024-11-25 | 43.58 | 43.98 | 42.6 | 43.74 | +1.25% | 26,212 | 113,731,837 |
| 2024-11-22 | 45 | 45.26 | 42.8 | 43.2 | -3.14% | 34,900 | 153,452,249 |
| 2024-11-21 | 45.21 | 46.27 | 44.06 | 44.6 | -1.48% | 38,322 | 173,761,068 |
| 2024-11-20 | 45 | 45.79 | 44.38 | 45.27 | +2.26% | 47,182 | 212,796,621 |
| 2024-11-19 | 43.91 | 44.5 | 42.05 | 44.27 | +2.71% | 31,681 | 136,772,183 |
| 2024-11-18 | 43.92 | 44.58 | 42.48 | 43.1 | +0.09% | 35,039 | 153,153,618 |
| 2024-11-15 | 44.56 | 45 | 43.06 | 43.06 | -3.8% | 34,792 | 152,926,287 |
| 2024-11-14 | 47.39 | 47.66 | 44.52 | 44.76 | -3.33% | 49,002 | 225,939,393 |
| 2024-11-13 | 45 | 46.58 | 43.68 | 46.3 | +2.91% | 59,679 | 269,571,109 |
| 2024-11-12 | 49 | 49.08 | 44.54 | 44.99 | -6.08% | 79,306 | 367,495,990 |
| 2024-11-11 | 41.75 | 49.56 | 41.69 | 47.9 | +14.81% | 101,101 | 465,122,269 |
| 2024-11-08 | 43.24 | 43.24 | 41.52 | 41.72 | -1% | 41,772 | 176,974,777 |
| 2024-11-07 | 41.97 | 42.55 | 41.13 | 42.14 | +1.79% | 42,311 | 177,475,138 |
| 2024-11-06 | 40.6 | 42.31 | 40.4 | 41.4 | +2.68% | 46,442 | 192,775,235 |
| 2024-11-05 | 38.88 | 40.5 | 38.61 | 40.32 | +3.81% | 37,391 | 148,643,728 |
| 2024-11-04 | 38.54 | 39.39 | 38.24 | 38.84 | +1.54% | 19,149 | 74,522,857 |
| 2024-11-01 | 39.62 | 40.2 | 38.22 | 38.25 | -4.8% | 28,309 | 110,420,024 |
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：