股票概览
41.55
+2.47%
+1
40.05
开盘价
42.75
最高价
40
最低价
101,085
成交量
数据更新至: 2024-11-29
技术指标
39.93
MA5 (5日均线)
40.46
MA10 (10日均线)
41.89
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 | 40.05 | 42.75 | 40 | 41.55 | +2.47% | 101,085 | 419,855,649 |
| 2024-11-28 | 40.4 | 42.25 | 40.06 | 40.55 | +2.89% | 117,875 | 484,513,192 |
| 2024-11-27 | 38.6 | 39.44 | 37.36 | 39.41 | +0.66% | 66,851 | 254,739,850 |
| 2024-11-26 | 39.56 | 40.86 | 38.8 | 39.15 | +0.38% | 70,282 | 279,622,588 |
| 2024-11-25 | 39.46 | 39.87 | 38.01 | 39 | -0.51% | 62,969 | 244,384,242 |
| 2024-11-22 | 41.1 | 42.5 | 39.2 | 39.2 | -5.59% | 93,445 | 379,828,001 |
| 2024-11-21 | 42.5 | 42.8 | 40.88 | 41.52 | -4.31% | 137,030 | 569,517,964 |
| 2024-11-20 | 40.9 | 43.72 | 40.51 | 43.39 | +5.57% | 148,975 | 622,266,298 |
| 2024-11-19 | 39.98 | 41.5 | 39.22 | 41.1 | +3.4% | 105,693 | 425,644,656 |
| 2024-11-18 | 44.9 | 45.47 | 39.56 | 39.75 | -10.23% | 163,541 | 679,266,608 |
| 2024-11-15 | 46 | 48.71 | 44.12 | 44.28 | -8.32% | 177,148 | 819,974,651 |
| 2024-11-14 | 53.88 | 54.5 | 47.61 | 48.3 | -1.59% | 201,803 | 1,004,431,440 |
| 2024-11-13 | 46.6 | 49.5 | 45.81 | 49.08 | +4.25% | 151,928 | 722,472,170 |
| 2024-11-12 | 51.68 | 53.38 | 46.48 | 47.08 | -4.6% | 259,908 | 1,291,680,304 |
| 2024-11-11 | 46.5 | 51.5 | 46.1 | 49.35 | +6.13% | 251,610 | 1,221,337,417 |
| 2024-11-08 | 40.01 | 47.65 | 40.01 | 46.5 | +17.1% | 284,709 | 1,276,021,007 |
| 2024-11-07 | 36.53 | 39.95 | 36.51 | 39.71 | +7.79% | 122,766 | 471,294,650 |
| 2024-11-06 | 37.44 | 39.21 | 36.5 | 36.84 | -1.02% | 106,529 | 404,038,710 |
| 2024-11-05 | 35 | 37.49 | 34.64 | 37.22 | +6.95% | 77,536 | 282,824,663 |
| 2024-11-04 | 34.41 | 35.83 | 34.11 | 34.8 | +0.78% | 53,727 | 187,578,147 |
| 2024-11-01 | 37.5 | 37.54 | 34.38 | 34.53 | -8.6% | 88,299 | 315,726,803 |
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：