股票概览
84.7
-2.63%
-2.29
87
开盘价
87.1
最高价
84.7
最低价
38,485
成交量
数据更新至: 2024-12-31
技术指标
87.25
MA5 (5日均线)
88.46
MA10 (10日均线)
90.53
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 | 87 | 87.1 | 84.7 | 84.7 | -2.63% | 38,485 | 329,535,179 |
| 2024-12-30 | 87.5 | 87.8 | 86.91 | 86.99 | -1.04% | 33,415 | 291,164,307 |
| 2024-12-27 | 88.14 | 88.45 | 87.25 | 87.9 | -0.29% | 30,228 | 265,553,118 |
| 2024-12-26 | 88.49 | 88.68 | 88 | 88.16 | -0.41% | 23,071 | 203,565,827 |
| 2024-12-25 | 88.8 | 88.9 | 87.83 | 88.52 | -0.58% | 21,945 | 193,642,717 |
| 2024-12-24 | 88.18 | 89.46 | 87.5 | 89.04 | +1.06% | 37,400 | 331,063,430 |
| 2024-12-23 | 90.58 | 90.96 | 87.88 | 88.11 | -3.03% | 63,836 | 565,856,216 |
| 2024-12-20 | 89.95 | 92.47 | 89.71 | 90.86 | +1.05% | 48,203 | 441,446,836 |
| 2024-12-19 | 89.5 | 89.92 | 88.63 | 89.92 | -0.5% | 33,411 | 297,982,893 |
| 2024-12-18 | 91 | 91 | 89.9 | 90.37 | -0.1% | 25,175 | 227,157,910 |
| 2024-12-17 | 90.81 | 91.21 | 89.67 | 90.46 | -0.97% | 32,970 | 298,451,387 |
| 2024-12-16 | 92.4 | 92.6 | 90.14 | 91.35 | -2.3% | 59,865 | 546,202,781 |
| 2024-12-13 | 96.38 | 96.5 | 91.88 | 93.5 | -3.25% | 132,856 | 1,236,221,430 |
| 2024-12-12 | 94.82 | 97.38 | 93.88 | 96.64 | +1.94% | 72,604 | 699,849,263 |
| 2024-12-11 | 93.65 | 96 | 92.66 | 94.8 | +1.66% | 53,536 | 507,602,099 |
| 2024-12-10 | 95.33 | 96.93 | 93 | 93.25 | +3% | 98,298 | 933,229,157 |
| 2024-12-09 | 91.9 | 92.21 | 90.43 | 90.53 | -1.83% | 32,161 | 292,728,052 |
| 2024-12-06 | 90.92 | 92.8 | 90.92 | 92.22 | +0.91% | 23,032 | 212,015,007 |
| 2024-12-05 | 91.8 | 92.09 | 90.34 | 91.39 | -0.46% | 24,784 | 225,905,290 |
| 2024-12-04 | 91.65 | 92.48 | 90.6 | 91.81 | -0.1% | 23,422 | 214,933,160 |
| 2024-12-03 | 93.65 | 93.65 | 91.89 | 91.9 | -1.87% | 28,234 | 261,225,728 |
| 2024-12-02 | 92.61 | 94.15 | 91.37 | 93.65 | +2.14% | 50,651 | 470,950,834 |
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：