股票概览
80.92
+2.43%
+1.92
79.03
开盘价
82.5
最高价
79.02
最低价
80,839
成交量
数据更新至: 2024-12-31
技术指标
79.56
MA5 (5日均线)
78.68
MA10 (10日均线)
77.22
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 | 79.03 | 82.5 | 79.02 | 80.92 | +2.43% | 80,839 | 658,788,082 |
| 2024-12-30 | 79.24 | 80.8 | 79 | 79 | -0.94% | 31,761 | 252,884,707 |
| 2024-12-27 | 79.86 | 80.4 | 78.87 | 79.75 | -0.16% | 39,790 | 317,048,203 |
| 2024-12-26 | 78.28 | 80.11 | 78.15 | 79.88 | +2.11% | 42,509 | 338,696,476 |
| 2024-12-25 | 79.34 | 79.34 | 78.07 | 78.23 | -1.27% | 32,843 | 257,631,462 |
| 2024-12-24 | 77.8 | 79.49 | 77.8 | 79.24 | +1.38% | 38,358 | 302,581,976 |
| 2024-12-23 | 77.77 | 78.84 | 77.59 | 78.16 | +0.27% | 47,750 | 373,852,420 |
| 2024-12-20 | 76.38 | 78.7 | 76.33 | 77.95 | +1.63% | 46,031 | 358,506,823 |
| 2024-12-19 | 76.5 | 77.26 | 76.21 | 76.7 | -0.39% | 29,901 | 228,841,911 |
| 2024-12-18 | 78.08 | 78.67 | 76.84 | 77 | -1.29% | 46,272 | 358,514,049 |
| 2024-12-17 | 78.24 | 79.61 | 77.7 | 78.01 | +0.01% | 63,905 | 502,343,521 |
| 2024-12-16 | 79 | 80.62 | 77.61 | 78 | -1.27% | 85,753 | 676,393,344 |
| 2024-12-13 | 79 | 80.5 | 77.89 | 79 | -1.14% | 122,412 | 971,657,271 |
| 2024-12-12 | 77 | 80 | 76.61 | 79.91 | +3.83% | 118,230 | 929,725,675 |
| 2024-12-11 | 74.2 | 77.65 | 74 | 76.96 | +3.72% | 115,821 | 887,217,894 |
| 2024-12-10 | 76.35 | 77.19 | 74.08 | 74.2 | +0.98% | 97,798 | 742,179,761 |
| 2024-12-09 | 73.94 | 74.37 | 72.85 | 73.48 | -0.49% | 35,495 | 261,039,235 |
| 2024-12-06 | 72.37 | 74.1 | 72.37 | 73.84 | +2.68% | 59,114 | 433,761,108 |
| 2024-12-05 | 71.81 | 72.29 | 71.5 | 71.91 | -0.51% | 22,525 | 162,043,435 |
| 2024-12-04 | 73.01 | 73.43 | 71.93 | 72.28 | -1.51% | 42,470 | 308,763,385 |
| 2024-12-03 | 73.04 | 73.81 | 72.61 | 73.39 | +0.48% | 34,911 | 255,809,972 |
| 2024-12-02 | 72.3 | 74.4 | 72.3 | 73.04 | +0.08% | 53,940 | 396,577,166 |
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：