股票概览
95.95
-9.48%
-10.05
105.18
开盘价
105.7
最高价
95.8
最低价
296,797
成交量
数据更新至: 2024-12-31
技术指标
102.64
MA5 (5日均线)
98.79
MA10 (10日均线)
100.75
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 | 105.18 | 105.7 | 95.8 | 95.95 | -9.48% | 296,797 | 2,960,027,476 |
| 2024-12-30 | 103.2 | 106.66 | 102.3 | 106 | +1.07% | 232,916 | 2,440,651,848 |
| 2024-12-27 | 103.76 | 109.96 | 102.19 | 104.88 | +0.1% | 334,265 | 3,551,828,247 |
| 2024-12-26 | 101.48 | 106.95 | 99.99 | 104.78 | +3.14% | 296,325 | 3,083,705,307 |
| 2024-12-25 | 96.2 | 101.59 | 95.33 | 101.59 | +5.3% | 259,816 | 2,564,085,894 |
| 2024-12-24 | 93.44 | 96.7 | 91 | 96.48 | +3.35% | 150,333 | 1,415,543,092 |
| 2024-12-23 | 95.99 | 97.3 | 93.12 | 93.35 | -3.23% | 139,627 | 1,325,787,011 |
| 2024-12-20 | 94.44 | 97.73 | 94.36 | 96.47 | +1.9% | 153,325 | 1,475,317,039 |
| 2024-12-19 | 92.01 | 95.82 | 91.8 | 94.67 | +1.04% | 141,265 | 1,333,333,496 |
| 2024-12-18 | 94.13 | 95.15 | 92.9 | 93.7 | -0.39% | 116,292 | 1,089,688,230 |
| 2024-12-17 | 95 | 96.66 | 93.48 | 94.07 | -1.14% | 179,439 | 1,700,740,214 |
| 2024-12-16 | 97.5 | 97.5 | 94.5 | 95.15 | -3.55% | 189,376 | 1,806,986,010 |
| 2024-12-13 | 102 | 102 | 98.3 | 98.65 | -5.88% | 247,007 | 2,472,872,971 |
| 2024-12-12 | 102.3 | 107 | 102.2 | 104.81 | +1.86% | 226,498 | 2,362,343,829 |
| 2024-12-11 | 105.72 | 106.99 | 102.01 | 102.9 | -2.82% | 213,404 | 2,216,645,129 |
| 2024-12-10 | 112 | 114.81 | 105.7 | 105.89 | +2.41% | 430,245 | 4,738,655,788 |
| 2024-12-09 | 106.57 | 108.5 | 101.83 | 103.4 | -4.4% | 277,813 | 2,891,085,640 |
| 2024-12-06 | 108.88 | 114.78 | 106.23 | 108.16 | -3% | 382,156 | 4,197,138,719 |
| 2024-12-05 | 104.66 | 113.66 | 103.18 | 111.5 | +8.77% | 427,293 | 4,654,585,822 |
| 2024-12-04 | 102.69 | 106 | 101 | 102.51 | -0.74% | 239,199 | 2,470,199,329 |
| 2024-12-03 | 102.01 | 106.55 | 101.01 | 103.27 | +0.27% | 275,089 | 2,843,396,970 |
| 2024-12-02 | 98.68 | 104.29 | 97.89 | 102.99 | +3.3% | 308,563 | 3,154,388,059 |
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：