股票概览
83.63
-7.49%
-6.77
90.3
开盘价
90.7
最高价
83.6
最低价
75,584
成交量
数据更新至: 2024-12-31
技术指标
89.14
MA5 (5日均线)
89.11
MA10 (10日均线)
90.74
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 | 90.3 | 90.7 | 83.6 | 83.63 | -7.49% | 75,584 | 648,372,837 |
| 2024-12-30 | 91 | 92.67 | 89.53 | 90.4 | -1.75% | 43,991 | 399,486,795 |
| 2024-12-27 | 90.38 | 95.35 | 89.5 | 92.01 | +0.02% | 72,537 | 671,014,019 |
| 2024-12-26 | 87.9 | 92.5 | 87.25 | 91.99 | +4.92% | 63,027 | 572,177,867 |
| 2024-12-25 | 90.18 | 90.78 | 87.03 | 87.68 | -2.77% | 34,800 | 307,738,403 |
| 2024-12-24 | 90.08 | 90.52 | 87.3 | 90.18 | +1.33% | 40,893 | 365,423,650 |
| 2024-12-23 | 91.1 | 91.9 | 88.75 | 89 | -2.73% | 49,396 | 445,068,007 |
| 2024-12-20 | 87.71 | 93.5 | 87.2 | 91.5 | +4.51% | 82,920 | 752,426,081 |
| 2024-12-19 | 86.02 | 88.18 | 85.44 | 87.55 | +0.41% | 43,003 | 373,370,595 |
| 2024-12-18 | 86.3 | 88.18 | 85.2 | 87.19 | +1.8% | 50,132 | 436,055,159 |
| 2024-12-17 | 86 | 87.4 | 85.08 | 85.65 | -0.83% | 44,177 | 380,690,705 |
| 2024-12-16 | 89.55 | 89.56 | 85.91 | 86.37 | -3.66% | 55,356 | 482,523,652 |
| 2024-12-13 | 92.7 | 93.21 | 89.08 | 89.65 | -4.07% | 69,134 | 625,849,695 |
| 2024-12-12 | 92.7 | 94.99 | 92.08 | 93.45 | +0.74% | 44,845 | 418,944,796 |
| 2024-12-11 | 94.3 | 95.54 | 92.61 | 92.76 | -1.19% | 50,076 | 468,876,024 |
| 2024-12-10 | 98 | 98.8 | 93.44 | 93.88 | +1.56% | 52,197 | 500,235,983 |
| 2024-12-09 | 95.59 | 96.28 | 92.38 | 92.44 | -3.86% | 52,375 | 492,668,704 |
| 2024-12-06 | 96.63 | 97.81 | 93.77 | 96.15 | -0.23% | 50,682 | 485,252,467 |
| 2024-12-05 | 96 | 97.15 | 93.4 | 96.37 | -0.52% | 70,658 | 672,059,271 |
| 2024-12-04 | 101 | 102.4 | 96.01 | 96.87 | -1.35% | 55,681 | 549,431,177 |
| 2024-12-03 | 103.8 | 105.97 | 97.5 | 98.2 | -4.45% | 76,328 | 770,755,722 |
| 2024-12-02 | 103.37 | 105.8 | 101.68 | 102.77 | -0.06% | 48,982 | 506,879,189 |
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：