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 |
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：