股票概览
42.38
-1.26%
-0.54
42.8
开盘价
43.65
最高价
42.11
最低价
5,025
成交量
数据更新至: 2024-11-29
技术指标
41.97
MA5 (5日均线)
41.75
MA10 (10日均线)
41.66
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 | 42.8 | 43.65 | 42.11 | 42.38 | -1.26% | 5,025 | 21,483,973 |
| 2024-11-28 | 42.81 | 44 | 42.76 | 42.92 | -0.19% | 3,240 | 14,082,316 |
| 2024-11-27 | 41.22 | 43 | 39.7 | 43 | +4.88% | 3,860 | 16,043,567 |
| 2024-11-26 | 40.54 | 42.54 | 40.52 | 41 | +1.13% | 2,816 | 11,663,586 |
| 2024-11-25 | 40.24 | 40.54 | 39.6 | 40.54 | +0.72% | 2,009 | 8,065,597 |
| 2024-11-22 | 42.51 | 42.62 | 39.61 | 40.25 | -5.29% | 3,825 | 15,738,532 |
| 2024-11-21 | 42.01 | 43.18 | 41.57 | 42.5 | +0.93% | 3,523 | 14,936,106 |
| 2024-11-20 | 41.22 | 42.79 | 40.77 | 42.11 | +2.13% | 3,909 | 16,447,973 |
| 2024-11-19 | 41.52 | 41.99 | 39.52 | 41.23 | -0.79% | 4,428 | 17,993,339 |
| 2024-11-18 | 42.01 | 42.88 | 41.15 | 41.56 | -0.74% | 4,493 | 18,863,134 |
| 2024-11-15 | 45.01 | 45.86 | 41.56 | 41.87 | -6.96% | 7,943 | 34,781,143 |
| 2024-11-14 | 47.21 | 48.46 | 45 | 45 | -4.86% | 7,486 | 35,142,196 |
| 2024-11-13 | 46 | 50.3 | 44.04 | 47.3 | +5.79% | 10,890 | 51,135,291 |
| 2024-11-12 | 40.94 | 49 | 40.94 | 44.71 | +9.18% | 13,644 | 60,980,934 |
| 2024-11-11 | 40.55 | 41.06 | 40.07 | 40.95 | +0.99% | 3,796 | 15,419,003 |
| 2024-11-08 | 39.6 | 41.05 | 39.1 | 40.55 | +3.42% | 6,201 | 24,930,002 |
| 2024-11-07 | 39.37 | 40.32 | 38.51 | 39.21 | -0.41% | 5,278 | 20,830,574 |
| 2024-11-06 | 38.5 | 40.39 | 38.5 | 39.37 | +2.26% | 6,025 | 23,944,596 |
| 2024-11-05 | 38.01 | 38.7 | 38.01 | 38.5 | +0.44% | 5,193 | 19,948,284 |
| 2024-11-04 | 37.6 | 38.49 | 36.13 | 38.33 | +1.51% | 8,575 | 32,367,288 |
| 2024-11-01 | 39.52 | 40.49 | 36.31 | 37.76 | -8.35% | 19,124 | 73,149,331 |
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：