股票概览
41.5
+2.47%
+1
40.27
开盘价
41.99
最高价
40.08
最低价
4,223
成交量
数据更新至: 2024-11-29
技术指标
40.79
MA5 (5日均线)
41.49
MA10 (10日均线)
42.68
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 | 40.27 | 41.99 | 40.08 | 41.5 | +2.47% | 4,223 | 17,402,410 |
| 2024-11-28 | 40.61 | 40.99 | 40.2 | 40.5 | -0.27% | 3,648 | 14,786,122 |
| 2024-11-27 | 39.7 | 40.89 | 38.8 | 40.61 | +1.35% | 4,124 | 16,400,717 |
| 2024-11-26 | 41.18 | 41.48 | 40.04 | 40.07 | -2.91% | 3,281 | 13,347,084 |
| 2024-11-25 | 40.61 | 41.65 | 40.05 | 41.27 | +1.85% | 4,001 | 16,362,106 |
| 2024-11-22 | 43.03 | 43.03 | 40.5 | 40.52 | -5.83% | 4,477 | 18,699,337 |
| 2024-11-21 | 43.28 | 43.58 | 42.13 | 43.03 | -0.07% | 3,672 | 15,790,581 |
| 2024-11-20 | 42.9 | 43.61 | 42.31 | 43.06 | +0.42% | 4,278 | 18,354,486 |
| 2024-11-19 | 41.68 | 43.38 | 41.2 | 42.88 | +3.33% | 4,414 | 18,701,830 |
| 2024-11-18 | 42.77 | 43.17 | 41.26 | 41.5 | -2.97% | 5,571 | 23,408,525 |
| 2024-11-15 | 43.68 | 44.19 | 42.63 | 42.77 | -3.08% | 5,749 | 25,005,889 |
| 2024-11-14 | 46.2 | 46.2 | 44 | 44.13 | -4.13% | 5,064 | 22,699,492 |
| 2024-11-13 | 45.01 | 46.31 | 44.11 | 46.03 | +1.25% | 8,022 | 36,282,442 |
| 2024-11-12 | 45.88 | 46.8 | 44.89 | 45.46 | +0.02% | 11,167 | 51,144,753 |
| 2024-11-11 | 42.8 | 45.77 | 42.62 | 45.45 | +5.26% | 10,157 | 45,729,374 |
| 2024-11-08 | 43.13 | 44.39 | 42.8 | 43.18 | +0.65% | 7,664 | 33,394,931 |
| 2024-11-07 | 42.96 | 43.69 | 42.5 | 42.9 | -0.35% | 8,952 | 38,500,206 |
| 2024-11-06 | 43.44 | 45.46 | 42.8 | 43.05 | -0.87% | 10,312 | 45,134,930 |
| 2024-11-05 | 42.3 | 44.7 | 41.3 | 43.43 | +2.67% | 10,866 | 47,091,220 |
| 2024-11-04 | 38.26 | 42.79 | 38 | 42.3 | +10.56% | 11,421 | 47,147,820 |
| 2024-11-01 | 39.79 | 40.6 | 38.11 | 38.26 | -4.78% | 5,529 | 21,546,578 |
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：