股票概览
43.93
+0.5%
+0.22
43.67
开盘价
45.45
最高价
42.46
最低价
129,925
成交量
数据更新至: 2024-11-29
技术指标
40.63
MA5 (5日均线)
39.01
MA10 (10日均线)
38.59
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 | 43.67 | 45.45 | 42.46 | 43.93 | +0.5% | 129,925 | 571,266,289 |
| 2024-11-28 | 43 | 45.67 | 42.57 | 43.71 | +0.34% | 157,848 | 692,694,958 |
| 2024-11-27 | 37 | 43.56 | 36.72 | 43.56 | +20% | 200,045 | 826,077,456 |
| 2024-11-26 | 35.52 | 36.98 | 35.35 | 36.3 | +1.77% | 48,208 | 175,274,454 |
| 2024-11-25 | 35.41 | 36.3 | 34.14 | 35.67 | -0.42% | 49,374 | 173,239,624 |
| 2024-11-22 | 38.59 | 39.2 | 35.2 | 35.82 | -7.97% | 101,785 | 375,032,223 |
| 2024-11-21 | 38.46 | 39.53 | 37.75 | 38.92 | +1.2% | 44,999 | 175,061,334 |
| 2024-11-20 | 38.36 | 39.5 | 37.8 | 38.46 | +1.61% | 66,200 | 255,499,850 |
| 2024-11-19 | 36.27 | 38.1 | 36.01 | 37.85 | +5.43% | 64,130 | 238,877,223 |
| 2024-11-18 | 35.4 | 36.82 | 33.8 | 35.9 | +1.7% | 71,745 | 253,354,492 |
| 2024-11-15 | 37.8 | 37.96 | 35 | 35.3 | -6.61% | 77,278 | 280,944,945 |
| 2024-11-14 | 39.87 | 40.32 | 37.18 | 37.8 | -5.33% | 86,172 | 331,418,458 |
| 2024-11-13 | 39.22 | 40.28 | 38.28 | 39.93 | +1.11% | 54,409 | 213,786,447 |
| 2024-11-12 | 41.71 | 42.34 | 38.94 | 39.49 | -5.5% | 85,639 | 344,809,860 |
| 2024-11-11 | 41.36 | 43 | 40.01 | 41.79 | +2.48% | 97,178 | 405,165,163 |
| 2024-11-08 | 39.16 | 42.57 | 39.16 | 40.78 | +5.65% | 115,896 | 477,912,455 |
| 2024-11-07 | 36.93 | 40.8 | 36.61 | 38.6 | +3.65% | 97,223 | 373,584,573 |
| 2024-11-06 | 37 | 38.1 | 36.5 | 37.24 | +1.61% | 87,374 | 326,709,191 |
| 2024-11-05 | 34 | 37.27 | 33.68 | 36.65 | +7.48% | 94,682 | 340,825,002 |
| 2024-11-04 | 31.65 | 34.5 | 31.51 | 34.1 | +7.71% | 68,896 | 230,396,738 |
| 2024-11-01 | 34.26 | 34.6 | 31.66 | 31.66 | -8.97% | 72,931 | 239,491,354 |
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：