股票概览
99.44
-2.33%
-2.37
101.82
开盘价
101.95
最高价
99.41
最低价
38,053
成交量
数据更新至: 2024-12-31
技术指标
100.68
MA5 (5日均线)
100.93
MA10 (10日均线)
103.67
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 101.82 | 101.95 | 99.41 | 99.44 | -2.33% | 38,053 | 382,142,668 |
| 2024-12-30 | 101.41 | 102.95 | 101.06 | 101.81 | +0.49% | 36,478 | 372,348,835 |
| 2024-12-27 | 100.3 | 102.24 | 99.76 | 101.31 | +1.11% | 38,321 | 387,530,267 |
| 2024-12-26 | 100.67 | 100.67 | 100 | 100.2 | -0.46% | 22,224 | 222,941,638 |
| 2024-12-25 | 101.67 | 101.98 | 100.02 | 100.66 | +0.07% | 27,367 | 275,660,582 |
| 2024-12-24 | 99.7 | 100.71 | 99.69 | 100.59 | +0.84% | 29,930 | 300,256,363 |
| 2024-12-23 | 101 | 101.43 | 99.7 | 99.75 | -1.24% | 42,526 | 427,373,215 |
| 2024-12-20 | 101.98 | 102.36 | 100.78 | 101 | -0.96% | 43,156 | 438,043,359 |
| 2024-12-19 | 101.58 | 102.37 | 100.85 | 101.98 | -0.56% | 35,441 | 359,802,464 |
| 2024-12-18 | 103.09 | 103.58 | 102.4 | 102.55 | -0.14% | 29,920 | 307,411,654 |
| 2024-12-17 | 103.1 | 103.78 | 102.5 | 102.69 | -0.95% | 28,601 | 294,741,522 |
| 2024-12-16 | 104.6 | 104.79 | 102.86 | 103.68 | -0.88% | 44,700 | 462,463,783 |
| 2024-12-13 | 107.03 | 107.29 | 104.6 | 104.6 | -3.03% | 64,063 | 676,008,582 |
| 2024-12-12 | 107.18 | 107.93 | 106.36 | 107.87 | +0.44% | 44,574 | 477,602,838 |
| 2024-12-11 | 107.75 | 109.2 | 107.36 | 107.4 | -0.83% | 42,075 | 454,284,208 |
| 2024-12-10 | 110.36 | 111.46 | 107.88 | 108.3 | +1.07% | 61,329 | 673,441,039 |
| 2024-12-09 | 108.87 | 109.36 | 106.5 | 107.15 | -1.02% | 39,469 | 425,037,710 |
| 2024-12-06 | 106.05 | 108.95 | 106.05 | 108.25 | +1.96% | 41,151 | 442,668,806 |
| 2024-12-05 | 107.25 | 107.81 | 105.83 | 106.17 | -1.6% | 39,585 | 422,218,773 |
| 2024-12-04 | 109.35 | 109.36 | 107.34 | 107.9 | -1.42% | 34,386 | 372,351,318 |
| 2024-12-03 | 108.85 | 110.38 | 107.77 | 109.45 | +0.2% | 43,065 | 470,169,115 |
| 2024-12-02 | 107.03 | 110.97 | 106.2 | 109.23 | +1.87% | 55,164 | 599,040,081 |
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：