股票概览
40.75
+2.26%
+0.9
39.82
开盘价
40.83
最高价
39.67
最低价
10,636
成交量
数据更新至: 2024-11-29
技术指标
40.16
MA5 (5日均线)
40.31
MA10 (10日均线)
40.69
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 | 39.82 | 40.83 | 39.67 | 40.75 | +2.26% | 10,636 | 42,925,392 |
| 2024-11-28 | 40.15 | 40.28 | 39.82 | 39.85 | -0.87% | 6,961 | 27,850,994 |
| 2024-11-27 | 39.99 | 40.29 | 39.35 | 40.2 | +0.6% | 7,344 | 29,344,367 |
| 2024-11-26 | 40.01 | 40.69 | 39.85 | 39.96 | -0.2% | 6,665 | 26,855,777 |
| 2024-11-25 | 39.61 | 40.18 | 39.52 | 40.04 | +1.42% | 6,917 | 27,543,940 |
| 2024-11-22 | 41.57 | 41.57 | 39.48 | 39.48 | -4.5% | 14,113 | 56,911,723 |
| 2024-11-21 | 41.1 | 41.44 | 40.74 | 41.34 | +0.46% | 9,983 | 41,070,460 |
| 2024-11-20 | 40.47 | 41.5 | 40.11 | 41.15 | +1.71% | 14,290 | 58,694,298 |
| 2024-11-19 | 39.99 | 40.59 | 39.3 | 40.46 | +1.56% | 8,769 | 35,051,887 |
| 2024-11-18 | 40.2 | 40.98 | 39.6 | 39.84 | -1.17% | 10,499 | 42,257,848 |
| 2024-11-15 | 40.84 | 41.46 | 40.21 | 40.31 | -1.78% | 9,488 | 38,693,369 |
| 2024-11-14 | 42.02 | 42.3 | 41 | 41.04 | -2.52% | 9,630 | 40,061,657 |
| 2024-11-13 | 42.5 | 42.86 | 41.45 | 42.1 | -0.85% | 16,740 | 70,390,920 |
| 2024-11-12 | 43.15 | 44.24 | 42.29 | 42.46 | -1.58% | 26,542 | 114,887,420 |
| 2024-11-11 | 41.9 | 43.18 | 41.5 | 43.14 | +2.96% | 25,099 | 106,313,653 |
| 2024-11-08 | 40.62 | 42.18 | 40.21 | 41.9 | +3.58% | 28,435 | 117,597,424 |
| 2024-11-07 | 39.7 | 40.64 | 39.2 | 40.45 | +1.71% | 19,794 | 79,463,087 |
| 2024-11-06 | 40.3 | 40.45 | 39.6 | 39.77 | -1.14% | 19,943 | 79,684,692 |
| 2024-11-05 | 39.42 | 40.38 | 39.1 | 40.23 | +2.05% | 19,596 | 77,852,466 |
| 2024-11-04 | 39.1 | 39.69 | 38.93 | 39.42 | +0.87% | 11,090 | 43,605,164 |
| 2024-11-01 | 40.18 | 40.99 | 39.02 | 39.08 | -2.54% | 18,436 | 73,292,273 |
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：