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 |
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：