股票概览
43.81
+4.91%
+2.05
41.76
开盘价
44.98
最高价
41.76
最低价
46,037
成交量
数据更新至: 2024-11-29
技术指标
42.17
MA5 (5日均线)
42.35
MA10 (10日均线)
42.57
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 | 41.76 | 44.98 | 41.76 | 43.81 | +4.91% | 46,037 | 203,133,506 |
| 2024-11-28 | 42.6 | 42.6 | 41.53 | 41.76 | -0.95% | 10,989 | 46,037,352 |
| 2024-11-27 | 41.48 | 42.3 | 40.7 | 42.16 | +1.08% | 11,289 | 46,990,540 |
| 2024-11-26 | 41.04 | 42.47 | 41.04 | 41.71 | +0.7% | 11,198 | 46,829,945 |
| 2024-11-25 | 41.63 | 41.9 | 40.84 | 41.42 | -0.72% | 14,918 | 61,625,728 |
| 2024-11-22 | 44.5 | 44.5 | 41.3 | 41.72 | -5.25% | 22,108 | 94,829,746 |
| 2024-11-21 | 43.88 | 45.25 | 43.3 | 44.03 | +0.07% | 19,103 | 84,744,317 |
| 2024-11-20 | 41.95 | 44.5 | 41.69 | 44 | +4.44% | 27,166 | 118,120,246 |
| 2024-11-19 | 40.84 | 42.13 | 40.45 | 42.13 | +3.26% | 21,727 | 89,563,711 |
| 2024-11-18 | 43.08 | 43.25 | 40.57 | 40.8 | -4.29% | 22,552 | 94,287,025 |
| 2024-11-15 | 42.7 | 43.74 | 42.63 | 42.63 | -0.86% | 20,838 | 89,990,434 |
| 2024-11-14 | 43.8 | 44.34 | 43 | 43 | -1.15% | 21,239 | 92,826,520 |
| 2024-11-13 | 43.93 | 44.85 | 42.71 | 43.5 | -1.43% | 17,030 | 74,125,122 |
| 2024-11-12 | 45.25 | 45.59 | 43.61 | 44.13 | -1.21% | 34,160 | 152,883,360 |
| 2024-11-11 | 43.58 | 45 | 42.83 | 44.67 | +3.88% | 37,053 | 163,879,246 |
| 2024-11-08 | 41.73 | 43.62 | 41.73 | 43 | +3.94% | 37,828 | 161,579,070 |
| 2024-11-07 | 41.03 | 42.28 | 40.8 | 41.37 | -0.12% | 31,117 | 129,477,740 |
| 2024-11-06 | 42.4 | 42.9 | 41.15 | 41.42 | -2.15% | 29,908 | 125,651,121 |
| 2024-11-05 | 41.83 | 42.98 | 41.51 | 42.33 | +1.22% | 33,775 | 142,887,294 |
| 2024-11-04 | 43 | 43.69 | 41.63 | 41.82 | -1.9% | 28,851 | 122,531,817 |
| 2024-11-01 | 41.76 | 43.27 | 41 | 42.63 | +2.55% | 32,808 | 139,516,538 |
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：