股票概览
91.36
-4.72%
-4.53
95.41
开盘价
96.18
最高价
91.26
最低价
226,541
成交量
数据更新至: 2024-12-31
技术指标
100.27
MA5 (5日均线)
99.46
MA10 (10日均线)
102.28
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 | 95.41 | 96.18 | 91.26 | 91.36 | -4.72% | 226,541 | 2,104,960,950 |
| 2024-12-30 | 103.52 | 103.72 | 95.68 | 95.89 | -9.2% | 331,173 | 3,261,972,666 |
| 2024-12-27 | 108.15 | 108.3 | 104.75 | 105.6 | -2.21% | 203,787 | 2,169,566,683 |
| 2024-12-26 | 100.99 | 108.88 | 98.81 | 107.99 | +7.45% | 298,754 | 3,156,272,966 |
| 2024-12-25 | 98.8 | 102.01 | 98.31 | 100.5 | +1.4% | 182,969 | 1,839,694,457 |
| 2024-12-24 | 98.79 | 99.68 | 96.6 | 99.11 | +0.9% | 140,641 | 1,378,569,932 |
| 2024-12-23 | 99 | 101.91 | 98.11 | 98.23 | -0.45% | 224,413 | 2,241,345,533 |
| 2024-12-20 | 98 | 100.81 | 97.77 | 98.67 | -0.26% | 172,064 | 1,708,675,424 |
| 2024-12-19 | 96.96 | 99.9 | 96.4 | 98.93 | +0.63% | 143,714 | 1,416,295,915 |
| 2024-12-18 | 98.76 | 99.45 | 96.75 | 98.31 | -0.46% | 132,805 | 1,297,210,620 |
| 2024-12-17 | 99.68 | 103.57 | 98.55 | 98.76 | -1.74% | 211,126 | 2,122,033,038 |
| 2024-12-16 | 104.65 | 105.2 | 97.61 | 100.51 | -3.96% | 263,685 | 2,641,604,884 |
| 2024-12-13 | 108.36 | 112.19 | 103.84 | 104.65 | -4.17% | 316,786 | 3,361,790,002 |
| 2024-12-12 | 106 | 112.28 | 105.02 | 109.2 | +3.44% | 235,053 | 2,577,320,866 |
| 2024-12-11 | 102.05 | 107.96 | 102 | 105.57 | +1.84% | 183,586 | 1,936,470,083 |
| 2024-12-10 | 108 | 108.99 | 102.83 | 103.66 | -1.84% | 205,523 | 2,149,114,407 |
| 2024-12-09 | 107.99 | 107.99 | 104.1 | 105.6 | -2.87% | 144,795 | 1,528,004,833 |
| 2024-12-06 | 108 | 112.34 | 107.6 | 108.72 | +0.65% | 127,123 | 1,391,400,257 |
| 2024-12-05 | 107.41 | 111.8 | 107.41 | 108.02 | +1.57% | 150,938 | 1,654,522,067 |
| 2024-12-04 | 108.01 | 109.58 | 105.28 | 106.35 | -2.97% | 141,474 | 1,511,148,365 |
| 2024-12-03 | 110 | 112.58 | 107.35 | 109.61 | -1.16% | 168,560 | 1,854,186,851 |
| 2024-12-02 | 104.82 | 112.68 | 104.82 | 110.9 | +7.38% | 296,006 | 3,242,048,003 |
| 2024-11-29 | 102.94 | 105.3 | 100.55 | 103.28 | +1.98% | 184,912 | 1,905,328,657 |
| 2024-11-28 | 104.01 | 104.57 | 99.79 | 101.27 | -3.06% | 183,494 | 1,861,209,295 |
| 2024-11-27 | 104.49 | 105.58 | 101.18 | 104.47 | -0.03% | 155,840 | 1,613,742,102 |
| 2024-11-26 | 103.81 | 106.71 | 102.6 | 104.5 | 0% | 151,987 | 1,589,600,142 |
| 2024-11-25 | 109.91 | 110.41 | 101.63 | 104.5 | -5.05% | 267,570 | 2,787,874,749 |
| 2024-11-22 | 114.35 | 116.5 | 110.03 | 110.06 | -3.75% | 154,688 | 1,751,608,222 |
| 2024-11-21 | 118.22 | 120.29 | 113.34 | 114.35 | -4.75% | 198,139 | 2,300,122,451 |
| 2024-11-20 | 116.08 | 121.74 | 116 | 120.05 | +3.51% | 176,871 | 2,116,944,738 |
| 2024-11-19 | 114.79 | 118.11 | 112.44 | 115.98 | +2.9% | 128,054 | 1,471,237,526 |
| 2024-11-18 | 114.57 | 117.42 | 111.23 | 112.71 | -2.47% | 170,774 | 1,948,472,672 |
| 2024-11-15 | 127 | 128.18 | 115.5 | 115.56 | -7.92% | 228,048 | 2,746,347,152 |
| 2024-11-14 | 132.01 | 133.47 | 125 | 125.5 | -6.08% | 165,763 | 2,143,370,730 |
| 2024-11-13 | 128.43 | 135 | 126.21 | 133.62 | +3.98% | 220,807 | 2,915,737,121 |
| 2024-11-12 | 129.74 | 132.21 | 126.73 | 128.5 | -1.1% | 183,620 | 2,381,411,865 |
| 2024-11-11 | 136 | 136.8 | 129.12 | 129.93 | -5.64% | 258,515 | 3,431,020,501 |
| 2024-11-08 | 136.7 | 149.88 | 136.55 | 137.7 | +0.77% | 233,062 | 3,320,478,289 |
| 2024-11-07 | 130.53 | 141.89 | 130.1 | 136.65 | +3.12% | 179,170 | 2,443,009,487 |
| 2024-11-06 | 133 | 135.81 | 130.3 | 132.51 | -1.06% | 164,653 | 2,186,177,739 |
| 2024-11-05 | 127.27 | 135.98 | 127.27 | 133.93 | +3.96% | 187,932 | 2,493,148,739 |
| 2024-11-04 | 125.5 | 132.74 | 125.5 | 128.83 | +3.31% | 147,997 | 1,919,129,979 |
| 2024-11-01 | 126.05 | 127.66 | 121.88 | 124.7 | -2.81% | 179,995 | 2,253,192,825 |
| 2024-10-31 | 127.6 | 131.9 | 126.88 | 128.3 | -2.42% | 205,210 | 2,646,189,669 |
| 2024-10-30 | 131.5 | 140.9 | 129.2 | 131.48 | -1.9% | 242,871 | 3,262,036,379 |
| 2024-10-29 | 132 | 137.78 | 129.5 | 134.02 | -1.03% | 262,434 | 3,511,539,815 |
| 2024-10-28 | 131.6 | 142.28 | 130 | 135.41 | +1.89% | 321,783 | 4,359,968,493 |
| 2024-10-25 | 130 | 137.31 | 129.53 | 132.9 | +2.62% | 332,093 | 4,439,592,974 |
| 2024-10-24 | 117.6 | 139.8 | 116.2 | 129.51 | +9.59% | 407,609 | 5,225,959,495 |
| 2024-10-23 | 114 | 124.9 | 110 | 118.18 | -4.15% | 400,472 | 4,722,975,489 |
| 2024-10-22 | 117 | 124.8 | 113.49 | 123.3 | +8.64% | 402,036 | 4,790,669,389 |
| 2024-10-21 | 106 | 118.5 | 103.15 | 113.49 | +8.56% | 426,621 | 4,725,271,630 |
| 2024-10-18 | 96.42 | 109.28 | 96.04 | 104.54 | +8.73% | 321,559 | 3,293,727,361 |
| 2024-10-17 | 96.99 | 98.76 | 96.02 | 96.15 | -0.65% | 143,539 | 1,396,175,010 |
| 2024-10-16 | 96 | 98.06 | 95.1 | 96.78 | -3.03% | 156,668 | 1,511,971,747 |
| 2024-10-15 | 102.3 | 105.36 | 99.3 | 99.8 | -2.46% | 182,778 | 1,863,839,628 |
| 2024-10-14 | 100.1 | 102.78 | 97.51 | 102.32 | +1.36% | 198,173 | 1,988,454,856 |
| 2024-10-11 | 104.2 | 107.8 | 99 | 100.95 | -4.89% | 217,860 | 2,237,506,500 |
| 2024-10-10 | 111.97 | 113.09 | 104.2 | 106.14 | -3.42% | 224,096 | 2,418,601,222 |
| 2024-10-09 | 114.62 | 121.04 | 108.9 | 109.9 | -8.87% | 326,386 | 3,741,446,603 |
| 2024-10-08 | 120 | 120.6 | 105.22 | 120.6 | +20% | 410,742 | 4,730,685,189 |
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：