股票概览
41.58
+2.41%
+0.98
40.49
开盘价
42.72
最高价
40.16
最低价
128,056
成交量
数据更新至: 2024-11-29
技术指标
40.19
MA5 (5日均线)
40.19
MA10 (10日均线)
42.38
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 | 40.49 | 42.72 | 40.16 | 41.58 | +2.41% | 128,056 | 531,786,658 |
| 2024-11-28 | 41 | 41.76 | 40.29 | 40.6 | -2.45% | 97,333 | 399,390,557 |
| 2024-11-27 | 38.55 | 41.65 | 37.99 | 41.62 | +8.08% | 138,276 | 551,638,709 |
| 2024-11-26 | 38.55 | 39.2 | 38.29 | 38.51 | -0.39% | 50,978 | 197,348,153 |
| 2024-11-25 | 38.7 | 38.87 | 37.6 | 38.66 | +0.36% | 72,454 | 276,787,539 |
| 2024-11-22 | 40.6 | 41.08 | 38.38 | 38.52 | -5.05% | 100,846 | 400,231,455 |
| 2024-11-21 | 41.22 | 41.42 | 40.03 | 40.57 | -1.53% | 86,649 | 353,162,504 |
| 2024-11-20 | 40.95 | 41.59 | 40.38 | 41.2 | +0.19% | 79,570 | 325,837,958 |
| 2024-11-19 | 39.86 | 41.3 | 39.71 | 41.12 | +3.94% | 104,207 | 422,277,749 |
| 2024-11-18 | 41.58 | 41.58 | 39.3 | 39.56 | -5.04% | 127,919 | 515,110,477 |
| 2024-11-15 | 42.9 | 43.68 | 41.6 | 41.66 | -3.7% | 125,300 | 531,255,252 |
| 2024-11-14 | 45.1 | 45.43 | 43 | 43.26 | -4.27% | 109,927 | 486,689,504 |
| 2024-11-13 | 45.95 | 46 | 44.23 | 45.19 | -2.19% | 135,641 | 611,086,653 |
| 2024-11-12 | 48.2 | 48.23 | 45.22 | 46.2 | -3.27% | 164,694 | 771,086,171 |
| 2024-11-11 | 45.62 | 48.48 | 45.04 | 47.76 | +6.13% | 235,377 | 1,106,176,130 |
| 2024-11-08 | 46.59 | 47.7 | 44.88 | 45 | -1.45% | 227,789 | 1,053,416,625 |
| 2024-11-07 | 44.1 | 45.99 | 43.75 | 45.66 | +3.09% | 163,244 | 729,280,155 |
| 2024-11-06 | 44.6 | 45.61 | 43.7 | 44.29 | -0.83% | 193,823 | 867,933,978 |
| 2024-11-05 | 41.75 | 44.98 | 41.61 | 44.66 | +6.51% | 171,548 | 754,145,112 |
| 2024-11-04 | 41.45 | 42.25 | 41.3 | 41.93 | +1.16% | 88,912 | 371,025,319 |
| 2024-11-01 | 43.2 | 44 | 41.25 | 41.45 | -5.73% | 121,093 | 513,292,477 |
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：