股票概览
97.6
+0.63%
+0.61
98
开盘价
98.79
最高价
96.38
最低价
28,972
成交量
数据更新至: 2024-12-31
技术指标
95.49
MA5 (5日均线)
94.17
MA10 (10日均线)
92.12
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 | 98 | 98.79 | 96.38 | 97.6 | +0.63% | 28,972 | 282,668,570 |
| 2024-12-30 | 96 | 97.49 | 95.5 | 96.99 | +0.2% | 26,881 | 259,849,216 |
| 2024-12-27 | 94.4 | 98.45 | 93.05 | 96.8 | +3.44% | 49,446 | 476,480,731 |
| 2024-12-26 | 91.96 | 93.66 | 90.6 | 93.58 | +1.2% | 20,772 | 192,044,102 |
| 2024-12-25 | 95 | 95.13 | 91.83 | 92.47 | -2.55% | 22,864 | 213,417,950 |
| 2024-12-24 | 92.66 | 95.1 | 92.17 | 94.89 | +2.57% | 25,235 | 237,511,225 |
| 2024-12-23 | 92.81 | 93.99 | 91.2 | 92.51 | -1.22% | 20,519 | 189,258,696 |
| 2024-12-20 | 92.46 | 94.73 | 90.53 | 93.65 | +1.8% | 28,555 | 266,673,541 |
| 2024-12-19 | 91 | 94.08 | 89 | 91.99 | +0.8% | 27,017 | 248,015,214 |
| 2024-12-18 | 91.5 | 91.76 | 88.61 | 91.26 | +0.04% | 26,142 | 236,258,761 |
| 2024-12-17 | 91.55 | 93.58 | 90.72 | 91.22 | -1.91% | 24,358 | 224,090,315 |
| 2024-12-16 | 95.13 | 97.6 | 91.58 | 93 | -2.62% | 34,760 | 326,497,693 |
| 2024-12-13 | 95.66 | 101.79 | 93.94 | 95.5 | +1.89% | 81,185 | 786,293,127 |
| 2024-12-12 | 90 | 94.23 | 89.21 | 93.73 | +4.05% | 46,993 | 434,523,344 |
| 2024-12-11 | 85.99 | 90.99 | 84.9 | 90.08 | +4.53% | 42,958 | 380,395,080 |
| 2024-12-10 | 88.6 | 90.3 | 85.6 | 86.18 | -0.92% | 33,928 | 297,469,471 |
| 2024-12-09 | 87.6 | 89.02 | 86.5 | 86.98 | -1.23% | 18,868 | 165,164,874 |
| 2024-12-06 | 87.15 | 88.24 | 86 | 88.06 | +0.09% | 19,668 | 171,491,922 |
| 2024-12-05 | 87.28 | 88.48 | 86.98 | 87.98 | +0.15% | 16,311 | 143,312,597 |
| 2024-12-04 | 90.5 | 90.5 | 87 | 87.85 | -2.41% | 28,725 | 253,031,929 |
| 2024-12-03 | 88 | 92.5 | 87.51 | 90.02 | +2.12% | 35,446 | 319,777,092 |
| 2024-12-02 | 91.62 | 92.4 | 87.59 | 88.15 | -3.12% | 40,090 | 359,062,456 |
| 2024-11-29 | 85.1 | 91.23 | 84.42 | 90.99 | +7.03% | 54,196 | 481,258,872 |
| 2024-11-28 | 86.5 | 87.58 | 84.62 | 85.01 | -1.72% | 22,027 | 188,784,679 |
| 2024-11-27 | 84.41 | 86.59 | 79.3 | 86.5 | +1.76% | 44,399 | 367,730,175 |
| 2024-11-26 | 88.24 | 88.6 | 84.95 | 85 | -3.06% | 21,124 | 182,753,238 |
| 2024-11-25 | 86.91 | 88.94 | 85.8 | 87.68 | +0.9% | 19,618 | 171,282,768 |
| 2024-11-22 | 89.48 | 90.81 | 85.65 | 86.9 | -2.91% | 27,694 | 244,408,140 |
| 2024-11-21 | 92.92 | 93 | 89 | 89.5 | -2.8% | 24,330 | 221,169,770 |
| 2024-11-20 | 91 | 92.48 | 89.36 | 92.08 | +1.19% | 27,728 | 252,724,049 |
| 2024-11-19 | 85.52 | 91.2 | 85.52 | 91 | +6.3% | 40,188 | 357,272,089 |
| 2024-11-18 | 86.61 | 87.3 | 82 | 85.61 | -0.57% | 39,019 | 329,775,615 |
| 2024-11-15 | 87.07 | 90.9 | 85.84 | 86.1 | -2.46% | 41,118 | 360,467,561 |
| 2024-11-14 | 92.01 | 92.92 | 88.21 | 88.27 | -4.57% | 33,892 | 303,130,202 |
| 2024-11-13 | 93 | 95.36 | 89.5 | 92.5 | -1.84% | 45,482 | 417,432,371 |
| 2024-11-12 | 91.4 | 96.75 | 91.11 | 94.23 | +2.5% | 48,349 | 456,266,362 |
| 2024-11-11 | 91.01 | 93.35 | 87.75 | 91.93 | +1.04% | 48,789 | 444,728,450 |
| 2024-11-08 | 86.13 | 93.03 | 86.12 | 90.98 | +5.62% | 59,066 | 536,850,910 |
| 2024-11-07 | 86.75 | 89.19 | 85 | 86.14 | -1.87% | 37,932 | 326,213,522 |
| 2024-11-06 | 85.67 | 89.56 | 84.5 | 87.78 | +2.53% | 45,776 | 401,178,149 |
| 2024-11-05 | 85.95 | 87.97 | 83.91 | 85.61 | -0.45% | 42,734 | 365,894,740 |
| 2024-11-04 | 84 | 86.28 | 80.22 | 86 | +0.35% | 39,913 | 334,542,271 |
| 2024-11-01 | 87.65 | 91.58 | 84.36 | 85.7 | -2.81% | 54,160 | 473,594,372 |
| 2024-10-31 | 87.3 | 91.5 | 86.03 | 88.18 | +1.59% | 51,946 | 461,625,449 |
| 2024-10-30 | 87.05 | 88.57 | 83.7 | 86.8 | -0.94% | 60,826 | 520,430,982 |
| 2024-10-29 | 86.01 | 90.8 | 86.01 | 87.62 | +1.41% | 71,475 | 631,801,229 |
| 2024-10-28 | 87.64 | 94.96 | 83 | 86.4 | -1.41% | 110,754 | 980,163,424 |
| 2024-10-25 | 83 | 88.92 | 82 | 87.64 | +7.53% | 80,268 | 687,200,484 |
| 2024-10-24 | 76.6 | 83.66 | 76.6 | 81.5 | +6.16% | 72,108 | 581,867,305 |
| 2024-10-23 | 79.8 | 81 | 75.2 | 76.77 | -2.7% | 54,808 | 424,738,469 |
| 2024-10-22 | 78.5 | 79.81 | 76.05 | 78.9 | +1.14% | 55,678 | 434,229,838 |
| 2024-10-21 | 71.99 | 78.45 | 71.01 | 78.01 | +9.87% | 70,494 | 535,951,042 |
| 2024-10-18 | 67.7 | 71.9 | 66.3 | 71 | +3.53% | 61,072 | 428,987,035 |
| 2024-10-17 | 68.19 | 71.71 | 67.11 | 68.58 | +0.57% | 73,734 | 512,217,680 |
| 2024-10-16 | 65.1 | 68.5 | 65.01 | 68.19 | +3.32% | 55,093 | 368,704,826 |
| 2024-10-15 | 66 | 68 | 64.8 | 66 | -0.45% | 48,130 | 318,522,692 |
| 2024-10-14 | 65.95 | 67.46 | 63.65 | 66.3 | +0.53% | 64,610 | 424,445,981 |
| 2024-10-11 | 62 | 68.2 | 61.2 | 65.95 | +5.69% | 92,364 | 605,625,436 |
| 2024-10-10 | 59.25 | 66.33 | 58.65 | 62.4 | +7.23% | 90,391 | 567,253,323 |
| 2024-10-09 | 63.9 | 63.94 | 57.1 | 58.19 | -12.78% | 97,022 | 589,590,948 |
| 2024-10-08 | 75.99 | 75.99 | 61.5 | 66.72 | +5.07% | 113,309 | 758,071,644 |
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：