股票概览
45.23
+5.58%
+2.39
43.98
开盘价
45.88
最高价
42.85
最低价
16,137
成交量
数据更新至: 2024-11-29
技术指标
43.11
MA5 (5日均线)
42.84
MA10 (10日均线)
44.12
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 | 43.98 | 45.88 | 42.85 | 45.23 | +5.58% | 16,137 | 71,866,919 |
| 2024-11-28 | 43.33 | 43.88 | 42.2 | 42.84 | +0.09% | 6,461 | 27,827,774 |
| 2024-11-27 | 41.24 | 42.9 | 40.09 | 42.8 | +2.56% | 7,621 | 31,530,998 |
| 2024-11-26 | 43.06 | 43.99 | 41.5 | 41.73 | -2.84% | 5,490 | 23,318,349 |
| 2024-11-25 | 42.15 | 43.59 | 40.85 | 42.95 | +2.14% | 9,818 | 41,007,243 |
| 2024-11-22 | 43.41 | 45.33 | 42.05 | 42.05 | -3.13% | 14,181 | 62,476,348 |
| 2024-11-21 | 44.19 | 44.87 | 42.7 | 43.41 | -1.74% | 9,340 | 40,789,387 |
| 2024-11-20 | 42.44 | 44.68 | 41.98 | 44.18 | +5.17% | 11,123 | 48,144,550 |
| 2024-11-19 | 42 | 42.13 | 40.11 | 42.01 | +1.99% | 10,385 | 42,690,728 |
| 2024-11-18 | 45.98 | 46.47 | 40.88 | 41.19 | -10.42% | 15,154 | 64,913,097 |
| 2024-11-15 | 46.85 | 48.78 | 45.81 | 45.98 | -2.19% | 12,834 | 60,709,207 |
| 2024-11-14 | 48.3 | 48.77 | 46.85 | 47.01 | -2.79% | 12,589 | 59,904,583 |
| 2024-11-13 | 49 | 50.5 | 47.02 | 48.36 | -1.02% | 17,208 | 82,824,162 |
| 2024-11-12 | 49.1 | 52.55 | 47.79 | 48.86 | +1.29% | 27,890 | 139,484,588 |
| 2024-11-11 | 47.46 | 49 | 46.05 | 48.24 | +3.74% | 18,935 | 90,298,671 |
| 2024-11-08 | 45.69 | 49.26 | 44.76 | 46.5 | +4.03% | 23,047 | 109,551,205 |
| 2024-11-07 | 42.5 | 45 | 41.21 | 44.7 | +5.6% | 12,546 | 54,346,703 |
| 2024-11-06 | 42.8 | 43.5 | 41.57 | 42.33 | -1.33% | 14,716 | 62,637,171 |
| 2024-11-05 | 39.09 | 43.76 | 39.09 | 42.9 | +9.72% | 16,573 | 69,961,992 |
| 2024-11-04 | 38.83 | 39.69 | 37.88 | 39.1 | +0.7% | 6,800 | 26,485,228 |
| 2024-11-01 | 41.68 | 42.2 | 38.5 | 38.83 | -7.48% | 12,615 | 50,304,700 |
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：