股票概览
80.54
-3.32%
-2.77
83.4
开盘价
83.7
最高价
79.7
最低价
102,533
成交量
数据更新至: 2024-12-31
技术指标
83.20
MA5 (5日均线)
83.85
MA10 (10日均线)
84.95
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 | 83.4 | 83.7 | 79.7 | 80.54 | -3.32% | 102,533 | 832,645,449 |
| 2024-12-30 | 84.44 | 84.79 | 82.71 | 83.31 | -1.4% | 67,968 | 568,083,777 |
| 2024-12-27 | 84.48 | 86.77 | 84.02 | 84.49 | +0.17% | 78,440 | 671,135,583 |
| 2024-12-26 | 83.1 | 85.39 | 82.21 | 84.35 | +1.27% | 62,261 | 524,966,048 |
| 2024-12-25 | 84.69 | 85.3 | 82.75 | 83.29 | -1.65% | 53,374 | 446,422,955 |
| 2024-12-24 | 83.99 | 84.7 | 82.5 | 84.69 | +1.35% | 59,845 | 500,496,474 |
| 2024-12-23 | 86.5 | 87.27 | 83.45 | 83.56 | -3.13% | 95,790 | 816,553,383 |
| 2024-12-20 | 84.68 | 87.87 | 84.34 | 86.26 | +1.88% | 101,951 | 878,356,330 |
| 2024-12-19 | 82.37 | 84.98 | 82.01 | 84.67 | +1.66% | 76,194 | 640,989,205 |
| 2024-12-18 | 82.76 | 84.3 | 82.02 | 83.29 | +0.9% | 69,013 | 574,695,117 |
| 2024-12-17 | 83.77 | 84.4 | 82.18 | 82.55 | -1.44% | 69,921 | 580,445,084 |
| 2024-12-16 | 87.16 | 87.3 | 83.47 | 83.76 | -3.61% | 88,585 | 753,479,874 |
| 2024-12-13 | 86.01 | 88.47 | 85.75 | 86.9 | +0.23% | 112,471 | 981,953,239 |
| 2024-12-12 | 87.75 | 88.28 | 85.7 | 86.7 | -2.11% | 122,136 | 1,059,101,764 |
| 2024-12-11 | 89.86 | 90.38 | 87.23 | 88.57 | -3.41% | 178,032 | 1,573,516,209 |
| 2024-12-10 | 98.98 | 98.98 | 91.17 | 91.7 | +1.91% | 367,671 | 3,502,651,573 |
| 2024-12-09 | 89.98 | 89.98 | 89.98 | 89.98 | +10% | 10,728 | 96,530,184 |
| 2024-11-22 | 84.42 | 86.6 | 81.71 | 81.8 | -2.79% | 115,473 | 978,498,583 |
| 2024-11-21 | 84.25 | 84.75 | 83.44 | 84.15 | -0.32% | 58,956 | 495,819,200 |
| 2024-11-20 | 84.88 | 85.02 | 83.3 | 84.42 | -0.19% | 78,043 | 657,341,085 |
| 2024-11-19 | 81.9 | 84.84 | 81.71 | 84.58 | +3.28% | 79,567 | 661,457,261 |
| 2024-11-18 | 85.08 | 85.93 | 81.45 | 81.89 | -3.75% | 99,771 | 829,392,101 |
| 2024-11-15 | 88 | 89.5 | 84 | 85.08 | -4.25% | 108,600 | 947,091,264 |
| 2024-11-14 | 92.2 | 92.4 | 88.5 | 88.86 | -4.06% | 112,140 | 1,014,208,478 |
| 2024-11-13 | 93.18 | 93.6 | 90.69 | 92.62 | -1.55% | 106,288 | 978,165,949 |
| 2024-11-12 | 95.83 | 96.5 | 93.23 | 94.08 | -1.71% | 143,471 | 1,355,999,788 |
| 2024-11-11 | 93 | 97.31 | 92.8 | 95.72 | +2.92% | 163,233 | 1,557,856,683 |
| 2024-11-08 | 95.69 | 97.69 | 92.67 | 93 | -1.47% | 167,382 | 1,590,691,799 |
| 2024-11-07 | 91.96 | 94.6 | 90.99 | 94.39 | +0.51% | 146,377 | 1,356,627,977 |
| 2024-11-06 | 89.06 | 97.97 | 88.81 | 93.91 | +5.45% | 260,053 | 2,430,717,992 |
| 2024-11-05 | 85.32 | 89.67 | 85.32 | 89.06 | +4.38% | 155,377 | 1,370,883,824 |
| 2024-11-04 | 83.44 | 85.77 | 83.03 | 85.32 | +1.27% | 101,795 | 863,116,173 |
| 2024-11-01 | 89 | 89.01 | 83.85 | 84.25 | -6.31% | 191,979 | 1,650,896,689 |
| 2024-10-31 | 91 | 91.04 | 88.18 | 89.92 | -1.49% | 175,927 | 1,576,813,547 |
| 2024-10-30 | 88.62 | 92.82 | 88.62 | 91.28 | +3.01% | 167,037 | 1,512,368,268 |
| 2024-10-29 | 87.26 | 92.77 | 86.36 | 88.61 | +1.5% | 217,012 | 1,938,945,533 |
| 2024-10-28 | 88.88 | 89.48 | 86.68 | 87.3 | -1.66% | 138,364 | 1,211,113,685 |
| 2024-10-25 | 90 | 90.82 | 85.01 | 88.77 | -0.66% | 218,551 | 1,916,676,736 |
| 2024-10-24 | 90 | 91.65 | 88.25 | 89.36 | -1.63% | 139,821 | 1,251,319,097 |
| 2024-10-23 | 89.5 | 94.93 | 89.22 | 90.84 | +0.46% | 191,054 | 1,760,165,801 |
| 2024-10-22 | 91.5 | 92.7 | 89.01 | 90.42 | -3.71% | 237,897 | 2,159,900,366 |
| 2024-10-21 | 95.25 | 100.5 | 92.5 | 93.9 | +2.72% | 350,053 | 3,378,348,512 |
| 2024-10-18 | 82.75 | 91.41 | 82.62 | 91.41 | +10% | 246,870 | 2,175,608,043 |
| 2024-10-17 | 82.01 | 85.58 | 80.41 | 83.1 | +3.37% | 167,051 | 1,398,191,920 |
| 2024-10-16 | 81.01 | 83 | 79.63 | 80.39 | -4.48% | 145,864 | 1,179,102,055 |
| 2024-10-15 | 82.97 | 88.87 | 82 | 84.16 | +2.87% | 238,336 | 2,041,149,683 |
| 2024-10-14 | 74.43 | 81.81 | 73.38 | 81.81 | +10% | 172,100 | 1,348,058,337 |
| 2024-10-11 | 76.53 | 79.5 | 73.5 | 74.37 | -5.72% | 119,294 | 903,741,228 |
| 2024-10-10 | 83 | 83 | 76.15 | 78.88 | -5.65% | 215,459 | 1,706,726,892 |
| 2024-10-09 | 81.8 | 84.66 | 77.41 | 83.6 | +8.63% | 305,795 | 2,534,953,636 |
| 2024-10-08 | 76.96 | 76.96 | 76.96 | 76.96 | +10.01% | 32,773 | 252,221,162 |
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：