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 |
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：