股票概览
81.78
-3.42%
-2.9
84.94
开盘价
85.29
最高价
81.68
最低价
59,985
成交量
数据更新至: 2024-12-31
技术指标
85.30
MA5 (5日均线)
86.82
MA10 (10日均线)
88.81
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 | 84.94 | 85.29 | 81.68 | 81.78 | -3.42% | 59,985 | 498,064,790 |
| 2024-12-30 | 86.3 | 86.97 | 84.5 | 84.68 | -2.22% | 54,020 | 461,511,466 |
| 2024-12-27 | 87.05 | 88.9 | 86.21 | 86.6 | -0.6% | 48,635 | 425,725,967 |
| 2024-12-26 | 86.36 | 88.08 | 85.61 | 87.12 | +0.95% | 40,001 | 348,370,132 |
| 2024-12-25 | 88.99 | 89.38 | 85.9 | 86.3 | -3.09% | 42,041 | 366,996,809 |
| 2024-12-24 | 88.45 | 89.53 | 86.51 | 89.05 | +1.31% | 40,582 | 356,184,017 |
| 2024-12-23 | 89.72 | 90.48 | 87.85 | 87.9 | -2.17% | 47,331 | 420,671,461 |
| 2024-12-20 | 87.18 | 91.66 | 86.2 | 89.85 | +3.06% | 67,492 | 605,984,205 |
| 2024-12-19 | 86.01 | 88.58 | 84.7 | 87.18 | -0.62% | 77,492 | 672,362,912 |
| 2024-12-18 | 87.59 | 88.58 | 86.6 | 87.72 | +0.5% | 49,786 | 435,652,954 |
| 2024-12-17 | 87.06 | 88.38 | 87.01 | 87.28 | +0.2% | 34,023 | 298,048,821 |
| 2024-12-16 | 88.62 | 88.78 | 86.1 | 87.11 | -1.29% | 46,982 | 409,591,692 |
| 2024-12-13 | 90.2 | 91.45 | 88.2 | 88.25 | -2.67% | 70,690 | 630,079,230 |
| 2024-12-12 | 91.21 | 91.98 | 90 | 90.67 | -1.05% | 54,179 | 491,682,483 |
| 2024-12-11 | 92.78 | 93.7 | 91.23 | 91.63 | -1.29% | 49,843 | 459,944,142 |
| 2024-12-10 | 99 | 99.2 | 92.38 | 92.83 | -1.62% | 78,704 | 749,961,476 |
| 2024-12-09 | 94 | 94.99 | 93 | 94.36 | -0.02% | 44,747 | 421,042,012 |
| 2024-12-06 | 90.72 | 95.5 | 90.47 | 94.38 | +4.02% | 76,138 | 714,158,677 |
| 2024-12-05 | 90.69 | 92.29 | 89.8 | 90.73 | +0.06% | 50,840 | 461,490,481 |
| 2024-12-04 | 90.89 | 94.69 | 90.5 | 90.68 | +2.01% | 114,202 | 1,062,103,850 |
| 2024-12-03 | 89.42 | 89.93 | 87.55 | 88.89 | -0.3% | 33,421 | 295,749,754 |
| 2024-12-02 | 86.99 | 91.28 | 86.56 | 89.16 | +1.61% | 54,796 | 489,601,308 |
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：