股票概览
81.48
-1.76%
-1.46
82.51
开盘价
82.81
最高价
81.28
最低价
49,592
成交量
数据更新至: 2024-12-31
技术指标
82.64
MA5 (5日均线)
83.77
MA10 (10日均线)
85.52
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 | 82.51 | 82.81 | 81.28 | 81.48 | -1.76% | 49,592 | 405,330,457 |
| 2024-12-30 | 81.85 | 83.28 | 80.71 | 82.94 | +1.33% | 64,978 | 532,423,280 |
| 2024-12-27 | 82.99 | 83.1 | 81.81 | 81.85 | -1.37% | 50,404 | 414,260,593 |
| 2024-12-26 | 83.46 | 83.87 | 82.57 | 82.99 | -1.16% | 47,043 | 391,004,106 |
| 2024-12-25 | 85.15 | 85.34 | 83.61 | 83.96 | -1.69% | 30,481 | 256,869,850 |
| 2024-12-24 | 83.64 | 85.55 | 83.13 | 85.4 | +2.12% | 42,170 | 355,967,304 |
| 2024-12-23 | 85.49 | 85.49 | 83.58 | 83.63 | -2.3% | 57,905 | 488,706,647 |
| 2024-12-20 | 84.55 | 86.68 | 84.1 | 85.6 | +1.18% | 45,323 | 389,300,185 |
| 2024-12-19 | 84.7 | 84.97 | 83.9 | 84.6 | -0.8% | 35,742 | 301,617,809 |
| 2024-12-18 | 86.23 | 86.95 | 85.12 | 85.28 | -0.69% | 44,772 | 384,077,661 |
| 2024-12-17 | 88.02 | 88.5 | 85.4 | 85.87 | -2.85% | 70,799 | 613,446,979 |
| 2024-12-16 | 91.5 | 91.59 | 88.01 | 88.39 | -3.93% | 68,231 | 607,389,966 |
| 2024-12-13 | 93.02 | 93.45 | 91.22 | 92.01 | -2.44% | 78,088 | 719,935,287 |
| 2024-12-12 | 89.44 | 96.4 | 88.51 | 94.31 | +5.34% | 123,725 | 1,142,172,582 |
| 2024-12-11 | 85.9 | 90.4 | 85.3 | 89.53 | +3.92% | 94,509 | 842,242,889 |
| 2024-12-10 | 87.92 | 90.5 | 85.78 | 86.15 | +4.01% | 147,270 | 1,298,791,118 |
| 2024-12-09 | 84.4 | 84.5 | 82.33 | 82.83 | -1.79% | 46,021 | 382,986,346 |
| 2024-12-06 | 84.2 | 85.75 | 83.81 | 84.34 | +0.12% | 43,260 | 366,394,944 |
| 2024-12-05 | 84.91 | 84.93 | 83.11 | 84.24 | -0.79% | 34,991 | 293,671,146 |
| 2024-12-04 | 86.36 | 86.8 | 84.45 | 84.91 | -3.13% | 51,056 | 436,706,023 |
| 2024-12-03 | 87 | 87.78 | 85.11 | 87.65 | -1.02% | 48,556 | 419,754,478 |
| 2024-12-02 | 87.38 | 89.47 | 86.5 | 88.55 | +0.88% | 42,438 | 374,237,159 |
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：