股票概览
84.8
-0.06%
-0.05
85.55
开盘价
88.21
最高价
84.56
最低价
78,126
成交量
数据更新至: 2024-12-31
技术指标
84.32
MA5 (5日均线)
83.94
MA10 (10日均线)
85.00
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 | 85.55 | 88.21 | 84.56 | 84.8 | -0.06% | 78,126 | 671,996,013 |
| 2024-12-30 | 83 | 85.99 | 82.5 | 84.85 | +2.11% | 84,773 | 718,781,647 |
| 2024-12-27 | 84.18 | 84.23 | 82.19 | 83.1 | -1.34% | 55,956 | 465,370,531 |
| 2024-12-26 | 84 | 85.2 | 83.03 | 84.23 | -0.47% | 72,876 | 611,560,489 |
| 2024-12-25 | 82.58 | 86.23 | 80.07 | 84.63 | +0.46% | 141,717 | 1,186,740,332 |
| 2024-12-24 | 80.51 | 84.92 | 80.28 | 84.24 | +4.65% | 91,213 | 760,654,947 |
| 2024-12-23 | 82.02 | 83 | 79.72 | 80.5 | -2.68% | 73,477 | 597,918,172 |
| 2024-12-20 | 85 | 86.49 | 82.51 | 82.72 | -3.57% | 66,703 | 559,646,391 |
| 2024-12-19 | 83.69 | 85.88 | 83.6 | 85.78 | +1.51% | 36,527 | 310,813,305 |
| 2024-12-18 | 86.49 | 86.49 | 83.96 | 84.5 | -2.73% | 43,197 | 366,642,050 |
| 2024-12-17 | 85.56 | 88.29 | 85.5 | 86.87 | +1.02% | 57,868 | 505,051,691 |
| 2024-12-16 | 85.19 | 86.8 | 84.57 | 85.99 | +0.9% | 49,765 | 427,967,109 |
| 2024-12-13 | 85.7 | 86.87 | 85.03 | 85.22 | -0.98% | 46,509 | 399,238,500 |
| 2024-12-12 | 85 | 86.34 | 84.41 | 86.06 | +1.25% | 44,014 | 376,036,578 |
| 2024-12-11 | 85.29 | 85.82 | 84.96 | 85 | -0.79% | 33,692 | 287,167,178 |
| 2024-12-10 | 87.2 | 87.89 | 85.46 | 85.68 | +0.23% | 54,493 | 468,660,652 |
| 2024-12-09 | 87.64 | 88.2 | 85.3 | 85.48 | -2.52% | 57,232 | 495,334,716 |
| 2024-12-06 | 86.4 | 88.48 | 84.58 | 87.69 | +1.5% | 62,252 | 539,818,795 |
| 2024-12-05 | 86.08 | 87.14 | 85.13 | 86.39 | +0.08% | 34,770 | 299,895,236 |
| 2024-12-04 | 87.85 | 88.2 | 86.06 | 86.32 | -2.34% | 45,752 | 397,003,559 |
| 2024-12-03 | 86.5 | 89.29 | 86.03 | 88.39 | +2.2% | 77,616 | 681,133,802 |
| 2024-12-02 | 85.1 | 86.49 | 83.8 | 86.49 | +0.27% | 67,286 | 574,856,287 |
| 2024-11-29 | 85.5 | 86.79 | 85.18 | 86.26 | +0.74% | 57,848 | 498,038,095 |
| 2024-11-28 | 87 | 87.37 | 85.2 | 85.63 | -2.14% | 58,355 | 504,136,422 |
| 2024-11-27 | 84.79 | 87.51 | 83.2 | 87.5 | +2.75% | 63,262 | 541,744,706 |
| 2024-11-26 | 86.2 | 87.47 | 84.68 | 85.16 | -1.15% | 51,049 | 439,062,966 |
| 2024-11-25 | 88.01 | 88.77 | 84.84 | 86.15 | -2.53% | 79,860 | 689,417,534 |
| 2024-11-22 | 91 | 91.7 | 88.28 | 88.39 | -3.84% | 66,388 | 597,317,224 |
| 2024-11-21 | 93.8 | 94.1 | 91.33 | 91.92 | -2.05% | 75,430 | 696,391,531 |
| 2024-11-20 | 95.14 | 96.16 | 92.48 | 93.84 | -2.83% | 99,995 | 937,083,242 |
| 2024-11-19 | 93 | 98.59 | 93 | 96.57 | +5.71% | 123,279 | 1,181,876,202 |
| 2024-11-18 | 93.7 | 94.2 | 89.1 | 91.35 | -3.35% | 95,849 | 880,252,752 |
| 2024-11-15 | 94.19 | 97.95 | 92.37 | 94.52 | -1.45% | 137,384 | 1,309,391,346 |
| 2024-11-14 | 91 | 98.27 | 91 | 95.91 | +6.32% | 236,075 | 2,262,950,515 |
| 2024-11-13 | 87.76 | 90.5 | 87.1 | 90.21 | +1.76% | 68,197 | 608,468,247 |
| 2024-11-12 | 90.47 | 91.4 | 88 | 88.65 | -2.08% | 82,845 | 741,536,247 |
| 2024-11-11 | 88.07 | 91.25 | 86.88 | 90.53 | +1.96% | 88,899 | 798,815,341 |
| 2024-11-08 | 90.12 | 91.8 | 88.5 | 88.79 | -1.45% | 93,617 | 841,322,863 |
| 2024-11-07 | 90.5 | 90.68 | 87.54 | 90.1 | -3.24% | 112,068 | 999,077,344 |
| 2024-11-06 | 94 | 95.85 | 92.56 | 93.12 | -1.54% | 116,224 | 1,093,820,555 |
| 2024-11-05 | 94.25 | 95.2 | 93 | 94.58 | +0.02% | 106,004 | 998,393,281 |
| 2024-11-04 | 91.8 | 95.75 | 91.47 | 94.56 | +3.22% | 83,069 | 784,281,797 |
| 2024-11-01 | 94 | 94.94 | 90.41 | 91.61 | -3.16% | 93,418 | 862,762,926 |
| 2024-10-31 | 94.03 | 97.67 | 92.98 | 94.6 | +0.61% | 140,027 | 1,341,523,274 |
| 2024-10-30 | 91.9 | 95.92 | 88.22 | 94.03 | +4.48% | 150,967 | 1,377,588,615 |
| 2024-10-29 | 92 | 93.96 | 88.6 | 90 | -1.16% | 93,964 | 848,741,410 |
| 2024-10-28 | 92.6 | 92.8 | 89.53 | 91.06 | -2.53% | 108,336 | 980,103,233 |
| 2024-10-25 | 85.51 | 93.76 | 85.51 | 93.42 | +7.35% | 178,124 | 1,633,309,662 |
| 2024-10-24 | 90 | 90 | 86.01 | 87.02 | -4.79% | 113,049 | 991,564,173 |
| 2024-10-23 | 86.24 | 92.97 | 86.24 | 91.4 | +8.1% | 197,732 | 1,770,749,268 |
| 2024-10-22 | 83.4 | 84.86 | 82 | 84.55 | +1.38% | 110,971 | 928,660,460 |
| 2024-10-21 | 86 | 86.33 | 83.02 | 83.4 | -3.86% | 223,016 | 1,878,986,445 |
| 2024-10-18 | 81.83 | 89 | 81.8 | 86.75 | +4.54% | 178,792 | 1,538,274,769 |
| 2024-10-17 | 86.05 | 86.3 | 80.6 | 82.98 | -3.51% | 186,504 | 1,540,463,936 |
| 2024-10-16 | 92.37 | 93.36 | 85.19 | 86 | -8.9% | 158,523 | 1,387,057,078 |
| 2024-10-15 | 94.55 | 97.3 | 92.6 | 94.4 | -0.84% | 59,395 | 565,266,617 |
| 2024-10-14 | 94.64 | 96.16 | 92.1 | 95.2 | +0.47% | 69,198 | 652,826,849 |
| 2024-10-11 | 98.1 | 98.58 | 93.13 | 94.75 | -3.34% | 62,476 | 594,723,629 |
| 2024-10-10 | 97.88 | 102 | 97.4 | 98.02 | -0.12% | 99,605 | 993,152,062 |
| 2024-10-09 | 105 | 106.3 | 98 | 98.14 | -9.74% | 117,115 | 1,199,075,459 |
| 2024-10-08 | 111.8 | 111.8 | 99.99 | 108.73 | +6.93% | 162,793 | 1,739,046,528 |
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：