股票概览
93.49
-8%
-8.13
101.36
开盘价
101.97
最高价
93.4
最低价
297,037
成交量
数据更新至: 2024-12-31
技术指标
101.96
MA5 (5日均线)
100.80
MA10 (10日均线)
97.79
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 | 101.36 | 101.97 | 93.4 | 93.49 | -8% | 297,037 | 2,867,366,190 |
| 2024-12-30 | 100.8 | 104.2 | 100.4 | 101.62 | -0.07% | 185,628 | 1,897,761,079 |
| 2024-12-27 | 107.31 | 108.83 | 101.59 | 101.69 | -6.71% | 360,190 | 3,787,582,414 |
| 2024-12-26 | 103.3 | 109.88 | 102.36 | 109 | +4.81% | 356,047 | 3,797,659,608 |
| 2024-12-25 | 104.8 | 110.2 | 103.2 | 104 | -1.28% | 313,259 | 3,328,609,337 |
| 2024-12-24 | 106.04 | 106.9 | 100.02 | 105.35 | +0.93% | 335,071 | 3,464,684,510 |
| 2024-12-23 | 99.55 | 114.44 | 97.88 | 104.38 | +4.94% | 498,601 | 5,298,681,849 |
| 2024-12-20 | 94.47 | 103.07 | 94.33 | 99.47 | +4.38% | 366,809 | 3,630,369,635 |
| 2024-12-19 | 91.3 | 96.77 | 91.3 | 95.3 | +1.73% | 215,444 | 2,029,786,775 |
| 2024-12-18 | 90.59 | 94.78 | 89.01 | 93.68 | +4.2% | 213,891 | 1,977,919,427 |
| 2024-12-17 | 91.5 | 92.68 | 89.6 | 89.9 | -2.59% | 148,813 | 1,350,797,253 |
| 2024-12-16 | 94.45 | 96.72 | 91.9 | 92.29 | -3.59% | 207,220 | 1,950,083,747 |
| 2024-12-13 | 97.05 | 99.78 | 95.56 | 95.73 | -5.08% | 313,233 | 3,064,623,311 |
| 2024-12-12 | 96 | 102.65 | 95.1 | 100.85 | +5.21% | 384,072 | 3,773,297,021 |
| 2024-12-11 | 91.8 | 97.28 | 90.74 | 95.86 | +2.89% | 303,053 | 2,839,629,638 |
| 2024-12-10 | 100 | 100 | 93.17 | 93.17 | +0.88% | 295,043 | 2,835,885,757 |
| 2024-12-09 | 93.94 | 95.28 | 90.82 | 92.36 | -3.4% | 230,710 | 2,133,745,368 |
| 2024-12-06 | 94.3 | 98 | 93.52 | 95.61 | +1.58% | 351,359 | 3,371,343,297 |
| 2024-12-05 | 96 | 96.92 | 91.76 | 94.12 | -3.91% | 442,522 | 4,162,246,924 |
| 2024-12-04 | 90.66 | 101.47 | 90.66 | 97.95 | +15.83% | 569,051 | 5,524,656,723 |
| 2024-12-03 | 86.61 | 87.49 | 83.72 | 84.56 | -2.16% | 113,551 | 971,923,207 |
| 2024-12-02 | 86.3 | 87.1 | 85.86 | 86.43 | +0.05% | 106,804 | 922,565,433 |
| 2024-11-29 | 83 | 87.87 | 82.58 | 86.39 | +3% | 159,938 | 1,366,552,068 |
| 2024-11-28 | 83.78 | 86.66 | 83.17 | 83.87 | -0.57% | 125,065 | 1,062,385,831 |
| 2024-11-27 | 81.05 | 84.59 | 80.1 | 84.35 | +3.85% | 116,480 | 964,594,468 |
| 2024-11-26 | 82.02 | 83.09 | 81.21 | 81.22 | -1.25% | 76,157 | 625,830,218 |
| 2024-11-25 | 83.97 | 85.17 | 80.94 | 82.25 | -2.16% | 134,913 | 1,111,893,073 |
| 2024-11-22 | 88.18 | 89.8 | 84.07 | 84.07 | -5.77% | 151,201 | 1,315,720,649 |
| 2024-11-21 | 87.54 | 91.85 | 87 | 89.22 | +1.35% | 166,904 | 1,499,652,348 |
| 2024-11-20 | 87.9 | 88.98 | 86.71 | 88.03 | -0.27% | 114,846 | 1,009,557,210 |
| 2024-11-19 | 85.2 | 88.38 | 84.16 | 88.27 | +3.83% | 142,558 | 1,230,478,243 |
| 2024-11-18 | 89.85 | 90.4 | 84.6 | 85.01 | -5.03% | 162,927 | 1,412,628,915 |
| 2024-11-15 | 92 | 94.68 | 89.49 | 89.51 | -3.74% | 164,926 | 1,516,952,531 |
| 2024-11-14 | 97.99 | 97.99 | 92.5 | 92.99 | -5.17% | 170,906 | 1,620,502,606 |
| 2024-11-13 | 95 | 98.88 | 93.7 | 98.06 | +1.72% | 194,967 | 1,869,892,475 |
| 2024-11-12 | 101.46 | 101.46 | 94.73 | 96.4 | -4.98% | 281,880 | 2,758,819,234 |
| 2024-11-11 | 97.53 | 103.55 | 95.63 | 101.45 | +7.78% | 359,296 | 3,610,272,536 |
| 2024-11-08 | 97 | 98.88 | 93.61 | 94.13 | -0.93% | 315,142 | 3,040,928,923 |
| 2024-11-07 | 91 | 97.88 | 90.45 | 95.01 | +3.84% | 251,635 | 2,371,755,643 |
| 2024-11-06 | 92.1 | 94.68 | 90.43 | 91.5 | -0.6% | 247,819 | 2,288,913,605 |
| 2024-11-05 | 86.66 | 92.77 | 85.71 | 92.05 | +6.17% | 244,335 | 2,211,041,292 |
| 2024-11-04 | 84.48 | 87.45 | 84.48 | 86.7 | +1.45% | 113,175 | 976,100,899 |
| 2024-11-01 | 90.87 | 91.75 | 85.35 | 85.46 | -7.11% | 231,215 | 2,027,258,603 |
| 2024-10-31 | 89.04 | 93.65 | 88.46 | 92 | +3.32% | 267,808 | 2,460,510,125 |
| 2024-10-30 | 88.81 | 89.93 | 87.3 | 89.04 | +0.27% | 177,776 | 1,574,949,279 |
| 2024-10-29 | 90.93 | 93.29 | 88.27 | 88.8 | -3.92% | 268,418 | 2,420,793,938 |
| 2024-10-28 | 94 | 95.21 | 91.47 | 92.42 | +1.38% | 233,602 | 2,181,216,390 |
| 2024-10-25 | 91.5 | 93 | 89.53 | 91.16 | +0.32% | 196,802 | 1,793,933,165 |
| 2024-10-24 | 91.38 | 93 | 89.83 | 90.87 | -2.38% | 190,735 | 1,738,229,085 |
| 2024-10-23 | 93.59 | 96.5 | 92.42 | 93.09 | -2.55% | 264,359 | 2,489,504,487 |
| 2024-10-22 | 97 | 102.3 | 93.58 | 95.53 | -2.52% | 357,806 | 3,490,415,447 |
| 2024-10-21 | 93.11 | 105.42 | 93.02 | 98 | +5.39% | 533,381 | 5,317,281,162 |
| 2024-10-18 | 84.56 | 98.01 | 84 | 92.99 | +8.63% | 486,133 | 4,405,550,851 |
| 2024-10-17 | 89.15 | 89.99 | 84.93 | 85.6 | +2.76% | 272,694 | 2,367,337,806 |
| 2024-10-16 | 81.99 | 85.7 | 81.66 | 83.3 | -3.79% | 215,535 | 1,803,883,571 |
| 2024-10-15 | 81.29 | 93.51 | 80.02 | 86.58 | +6.19% | 401,310 | 3,504,307,757 |
| 2024-10-14 | 78.32 | 81.97 | 77.5 | 81.53 | +4.09% | 229,983 | 1,839,903,731 |
| 2024-10-11 | 81.32 | 85 | 76.8 | 78.33 | -6.59% | 244,430 | 1,951,229,590 |
| 2024-10-10 | 90.2 | 91.5 | 81.66 | 83.86 | -8.54% | 307,455 | 2,640,723,294 |
| 2024-10-09 | 91.26 | 105.48 | 84.01 | 91.69 | -0.03% | 536,304 | 5,051,574,154 |
| 2024-10-08 | 91.72 | 91.72 | 85 | 91.72 | +20.01% | 345,290 | 3,142,017,882 |
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：