股票概览
42.66
+1.74%
+0.73
41.7
开盘价
43.67
最高价
41.68
最低价
19,178
成交量
数据更新至: 2024-11-29
技术指标
41.89
MA5 (5日均线)
42.05
MA10 (10日均线)
43.88
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 | 41.7 | 43.67 | 41.68 | 42.66 | +1.74% | 19,178 | 82,170,233 |
| 2024-11-28 | 42 | 42.77 | 41.7 | 41.93 | -0.43% | 12,332 | 52,056,351 |
| 2024-11-27 | 41.25 | 42.2 | 40.95 | 42.11 | +0.36% | 19,103 | 79,625,587 |
| 2024-11-26 | 41.21 | 42.17 | 40.55 | 41.96 | +2.84% | 19,982 | 83,288,679 |
| 2024-11-25 | 40.69 | 41.2 | 39.86 | 40.8 | +0.25% | 16,052 | 64,946,833 |
| 2024-11-22 | 42.68 | 42.78 | 40.7 | 40.7 | -4.77% | 21,156 | 88,585,353 |
| 2024-11-21 | 43.48 | 43.48 | 42.31 | 42.74 | -1.52% | 16,783 | 71,689,672 |
| 2024-11-20 | 42.54 | 44.15 | 42.28 | 43.4 | +1.78% | 24,649 | 106,840,065 |
| 2024-11-19 | 41.9 | 42.84 | 41.1 | 42.64 | +2.5% | 16,498 | 69,231,477 |
| 2024-11-18 | 42.51 | 42.7 | 40.56 | 41.6 | -2.35% | 23,142 | 96,055,181 |
| 2024-11-15 | 44.94 | 45.08 | 42.47 | 42.6 | -5.14% | 24,437 | 106,559,215 |
| 2024-11-14 | 46.46 | 46.46 | 44.9 | 44.91 | -3.32% | 19,527 | 88,778,928 |
| 2024-11-13 | 47.22 | 48.48 | 45.3 | 46.45 | -2.05% | 27,952 | 129,454,002 |
| 2024-11-12 | 47 | 49.32 | 46.66 | 47.42 | +1% | 43,979 | 211,542,981 |
| 2024-11-11 | 44.91 | 46.96 | 44.5 | 46.95 | +3.53% | 39,517 | 181,156,450 |
| 2024-11-08 | 46.59 | 47.13 | 45.03 | 45.35 | -1.33% | 30,822 | 142,244,944 |
| 2024-11-07 | 45.11 | 46.11 | 44.38 | 45.96 | +1.01% | 29,918 | 135,558,397 |
| 2024-11-06 | 46.6 | 48.19 | 45.18 | 45.5 | -2.23% | 32,810 | 152,749,086 |
| 2024-11-05 | 45.3 | 47 | 44.33 | 46.54 | +2.38% | 24,575 | 113,310,962 |
| 2024-11-04 | 44.77 | 46.26 | 44.31 | 45.46 | +1.77% | 22,221 | 100,872,189 |
| 2024-11-01 | 44.38 | 46.67 | 43.94 | 44.67 | +0.61% | 27,901 | 126,064,303 |
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：