股票概览
46.16
+4.91%
+2.16
43.35
开盘价
46.88
最高价
43.35
最低价
8,372
成交量
数据更新至: 2024-11-29
技术指标
43.66
MA5 (5日均线)
43.50
MA10 (10日均线)
42.93
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 | 43.35 | 46.88 | 43.35 | 46.16 | +4.91% | 8,372 | 38,261,834 |
| 2024-11-28 | 42.25 | 44.5 | 42.25 | 44 | +3.09% | 8,009 | 35,141,392 |
| 2024-11-27 | 41.83 | 43 | 40.62 | 42.68 | +0.42% | 6,860 | 28,628,043 |
| 2024-11-26 | 42.77 | 43.35 | 41.97 | 42.5 | -1.12% | 3,442 | 14,636,321 |
| 2024-11-25 | 43.27 | 43.55 | 41.08 | 42.98 | +0.47% | 8,151 | 34,781,519 |
| 2024-11-22 | 44.36 | 44.36 | 42.62 | 42.78 | -3.56% | 5,255 | 22,766,272 |
| 2024-11-21 | 44.79 | 45.7 | 43.92 | 44.36 | -0.92% | 6,269 | 27,917,360 |
| 2024-11-20 | 42.82 | 46.98 | 42.32 | 44.77 | +4.26% | 9,434 | 42,316,775 |
| 2024-11-19 | 41.9 | 43.03 | 41.22 | 42.94 | +2.58% | 4,658 | 19,689,626 |
| 2024-11-18 | 41.39 | 43.2 | 40.89 | 41.86 | +0.38% | 6,638 | 27,910,140 |
| 2024-11-15 | 44.35 | 44.35 | 41 | 41.7 | -5.98% | 12,882 | 54,463,644 |
| 2024-11-14 | 45.53 | 46.4 | 43 | 44.35 | -3.59% | 9,811 | 43,375,498 |
| 2024-11-13 | 43.88 | 46.21 | 43.52 | 46 | +4.66% | 15,782 | 71,017,920 |
| 2024-11-12 | 46.37 | 46.45 | 43.2 | 43.95 | -3.62% | 27,834 | 125,319,499 |
| 2024-11-11 | 41.55 | 45.6 | 40.82 | 45.6 | +11.22% | 24,087 | 105,268,098 |
| 2024-11-08 | 40 | 41.32 | 39.62 | 41 | +2.63% | 14,165 | 57,689,127 |
| 2024-11-07 | 40.85 | 40.85 | 39.13 | 39.95 | -2.75% | 13,652 | 54,198,542 |
| 2024-11-06 | 40 | 41.5 | 39.52 | 41.08 | +1.94% | 11,341 | 46,137,809 |
| 2024-11-05 | 39.18 | 40.66 | 37.6 | 40.3 | +1.92% | 17,973 | 70,133,080 |
| 2024-11-04 | 39.79 | 40.6 | 38.64 | 39.54 | +1.15% | 9,791 | 38,783,964 |
| 2024-11-01 | 38.22 | 41.3 | 36.63 | 39.09 | +1.51% | 16,059 | 62,805,231 |
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：