股票概览
81.67
-3.42%
-2.89
84.56
开盘价
85.98
最高价
80.84
最低价
15,290
成交量
数据更新至: 2024-12-31
技术指标
86.37
MA5 (5日均线)
88.77
MA10 (10日均线)
89.85
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 | 84.56 | 85.98 | 80.84 | 81.67 | -3.42% | 15,290 | 126,911,801 |
| 2024-12-30 | 86.01 | 87.2 | 83.01 | 84.56 | -2.24% | 12,178 | 103,699,335 |
| 2024-12-27 | 89.46 | 90.14 | 85.45 | 86.5 | -3.52% | 21,330 | 185,406,187 |
| 2024-12-26 | 89 | 91.8 | 88.53 | 89.66 | +0.21% | 7,405 | 67,019,381 |
| 2024-12-25 | 91 | 92.71 | 88.42 | 89.47 | -2.19% | 11,085 | 99,425,249 |
| 2024-12-24 | 89.79 | 94.42 | 89.79 | 91.47 | +2.78% | 17,839 | 164,783,847 |
| 2024-12-23 | 91.5 | 92.87 | 88.32 | 89 | -3.26% | 11,640 | 104,702,651 |
| 2024-12-20 | 91.98 | 94.4 | 91.5 | 92 | +0.02% | 10,042 | 92,956,614 |
| 2024-12-19 | 89.55 | 92.52 | 89.55 | 91.98 | +0.66% | 11,055 | 101,047,910 |
| 2024-12-18 | 89.31 | 92.22 | 87.61 | 91.38 | +3.84% | 14,889 | 134,908,683 |
| 2024-12-17 | 91.18 | 92.88 | 87.5 | 88 | -3.86% | 13,798 | 123,539,754 |
| 2024-12-16 | 91.21 | 94.84 | 90.85 | 91.53 | -0.64% | 14,067 | 130,009,864 |
| 2024-12-13 | 94.85 | 95.69 | 91.75 | 92.12 | -3.15% | 16,836 | 157,578,885 |
| 2024-12-12 | 95.5 | 97.79 | 93.5 | 95.12 | -0.52% | 13,988 | 132,864,073 |
| 2024-12-11 | 94.24 | 96.22 | 90.8 | 95.62 | +2.49% | 24,170 | 226,356,399 |
| 2024-12-10 | 96.1 | 96.9 | 93 | 93.3 | -0.48% | 24,617 | 233,855,425 |
| 2024-12-09 | 87.05 | 96.66 | 86.56 | 93.75 | +6.84% | 40,006 | 374,323,867 |
| 2024-12-06 | 88.88 | 88.9 | 85.63 | 87.75 | +0.49% | 17,473 | 152,100,953 |
| 2024-12-05 | 84.03 | 89.58 | 83.6 | 87.32 | +2.98% | 22,313 | 194,224,763 |
| 2024-12-04 | 87.12 | 87.87 | 84.2 | 84.79 | -1.92% | 19,002 | 163,375,695 |
| 2024-12-03 | 87.68 | 87.85 | 85.02 | 86.45 | -2.64% | 20,214 | 175,046,922 |
| 2024-12-02 | 85.18 | 89.8 | 84 | 88.79 | +4.83% | 34,086 | 297,039,606 |
| 2024-11-29 | 81.05 | 86.83 | 80.8 | 84.7 | +4.34% | 29,319 | 248,833,321 |
| 2024-11-28 | 80.5 | 82.3 | 79.6 | 81.18 | +0.31% | 11,404 | 92,303,569 |
| 2024-11-27 | 82.35 | 82.78 | 77 | 80.93 | -1.65% | 15,554 | 124,070,913 |
| 2024-11-26 | 84 | 84.06 | 82 | 82.29 | -2.63% | 11,817 | 97,700,194 |
| 2024-11-25 | 82.19 | 84.51 | 81 | 84.51 | +1.79% | 18,740 | 155,535,366 |
| 2024-11-22 | 83.89 | 86.8 | 82 | 83.02 | -0.84% | 27,714 | 235,104,413 |
| 2024-11-21 | 84.75 | 86.83 | 82.5 | 83.72 | -2.88% | 18,014 | 152,094,747 |
| 2024-11-20 | 85 | 86.56 | 83.01 | 86.2 | +0.72% | 25,403 | 216,618,737 |
| 2024-11-19 | 81.2 | 85.7 | 77.86 | 85.58 | +7.92% | 31,630 | 260,731,800 |
| 2024-11-18 | 78.24 | 84.3 | 77.85 | 79.3 | +1.2% | 24,443 | 198,762,235 |
| 2024-11-15 | 80.94 | 84.3 | 78.24 | 78.36 | -4.42% | 16,925 | 136,721,585 |
| 2024-11-14 | 85.54 | 87.85 | 81.6 | 81.98 | -3.59% | 17,595 | 147,922,557 |
| 2024-11-13 | 84.47 | 85.97 | 81.66 | 85.03 | -0.63% | 18,153 | 151,470,012 |
| 2024-11-12 | 90.55 | 91 | 84.01 | 85.57 | -2.98% | 26,383 | 229,638,689 |
| 2024-11-11 | 80.3 | 90.51 | 80.03 | 88.2 | +8.15% | 41,777 | 362,744,173 |
| 2024-11-08 | 82.64 | 85.5 | 81.01 | 81.55 | -1.98% | 24,253 | 202,456,019 |
| 2024-11-07 | 85.61 | 86.66 | 81.04 | 83.2 | -0.48% | 28,489 | 238,625,512 |
| 2024-11-06 | 78.9 | 88 | 78.11 | 83.6 | +6.36% | 40,048 | 329,543,112 |
| 2024-11-05 | 76.25 | 79.35 | 75.2 | 78.6 | +2.06% | 29,377 | 227,544,738 |
| 2024-11-04 | 71.86 | 77.99 | 71.72 | 77.01 | +7.48% | 29,445 | 224,205,726 |
| 2024-11-01 | 76.56 | 76.7 | 71.44 | 71.65 | -7.12% | 24,703 | 181,143,007 |
| 2024-10-31 | 78.88 | 79.89 | 76.66 | 77.14 | -3.43% | 32,419 | 251,068,246 |
| 2024-10-30 | 70 | 79.9 | 69 | 79.88 | +10.64% | 46,203 | 349,541,120 |
| 2024-10-29 | 74.79 | 75.47 | 71.8 | 72.2 | -3.22% | 16,518 | 121,344,173 |
| 2024-10-28 | 75 | 75.6 | 72.5 | 74.6 | -1.83% | 19,685 | 145,319,942 |
| 2024-10-25 | 76 | 77.6 | 74.63 | 75.99 | +0.58% | 25,087 | 190,268,969 |
| 2024-10-24 | 74.98 | 78.31 | 74.48 | 75.55 | +2.64% | 29,533 | 224,617,472 |
| 2024-10-23 | 75.67 | 75.92 | 73 | 73.61 | -2.4% | 24,295 | 179,637,181 |
| 2024-10-22 | 72.16 | 75.73 | 71.5 | 75.42 | +4.52% | 33,364 | 246,615,752 |
| 2024-10-21 | 72.2 | 74.2 | 71.1 | 72.16 | +0.53% | 31,108 | 226,358,208 |
| 2024-10-18 | 68.59 | 75.3 | 67.57 | 71.78 | +4.65% | 35,566 | 252,772,599 |
| 2024-10-17 | 68.34 | 70.77 | 67.71 | 68.59 | +0.66% | 27,909 | 192,536,073 |
| 2024-10-16 | 68.01 | 69.55 | 67.06 | 68.14 | -2.28% | 20,958 | 142,212,444 |
| 2024-10-15 | 71.02 | 73.37 | 69.3 | 69.73 | -3.29% | 22,133 | 158,008,919 |
| 2024-10-14 | 70 | 72.19 | 67.35 | 72.1 | +1.12% | 32,333 | 225,497,483 |
| 2024-10-11 | 80.55 | 80.97 | 70.19 | 71.3 | -12.61% | 49,220 | 368,377,584 |
| 2024-10-10 | 84.06 | 88.51 | 78.9 | 81.59 | -3.5% | 36,815 | 301,820,092 |
| 2024-10-09 | 92.92 | 97.86 | 84.51 | 84.55 | -13.6% | 52,179 | 480,168,602 |
| 2024-10-08 | 97.86 | 97.86 | 86.6 | 97.86 | +20% | 51,769 | 484,382,758 |
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：