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 |
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：