股票概览
85.57
-4.38%
-3.92
89.66
开盘价
90
最高价
85.57
最低价
14,156
成交量
数据更新至: 2024-12-31
技术指标
88.29
MA5 (5日均线)
89.16
MA10 (10日均线)
94.08
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 | 89.66 | 90 | 85.57 | 85.57 | -4.38% | 14,156 | 123,306,726 |
| 2024-12-30 | 88.31 | 91.2 | 86.06 | 89.49 | +0.85% | 14,616 | 130,357,773 |
| 2024-12-27 | 89.61 | 90.9 | 88.3 | 88.74 | -1.36% | 18,390 | 164,090,296 |
| 2024-12-26 | 87.7 | 91.59 | 87.32 | 89.96 | +2.58% | 20,247 | 181,422,751 |
| 2024-12-25 | 88.69 | 89.5 | 85.36 | 87.7 | -1.21% | 16,736 | 146,246,961 |
| 2024-12-24 | 88.54 | 89.17 | 86.5 | 88.77 | +0.69% | 15,391 | 135,248,083 |
| 2024-12-23 | 93 | 93.07 | 87.63 | 88.16 | -5.33% | 23,898 | 214,452,131 |
| 2024-12-20 | 89.83 | 94.94 | 88.49 | 93.12 | +3.6% | 22,341 | 206,584,921 |
| 2024-12-19 | 89 | 91.85 | 88.31 | 89.88 | -0.35% | 19,154 | 172,938,551 |
| 2024-12-18 | 91.05 | 91.35 | 89.61 | 90.2 | -0.31% | 13,636 | 123,153,266 |
| 2024-12-17 | 93 | 93.45 | 89.26 | 90.48 | -0.57% | 20,413 | 185,312,209 |
| 2024-12-16 | 97.46 | 97.5 | 90.7 | 91 | -6.67% | 34,556 | 322,048,062 |
| 2024-12-13 | 102.11 | 102.11 | 96.81 | 97.5 | -5.43% | 27,909 | 275,130,511 |
| 2024-12-12 | 105 | 108 | 100.95 | 103.1 | -0.87% | 22,610 | 232,411,201 |
| 2024-12-11 | 103.12 | 105.42 | 101.3 | 104 | 0% | 14,321 | 147,905,312 |
| 2024-12-10 | 103.99 | 105 | 101 | 104 | +4.08% | 25,896 | 267,615,674 |
| 2024-12-09 | 99.25 | 102.77 | 98.75 | 99.92 | +0.38% | 18,770 | 188,722,166 |
| 2024-12-06 | 102.02 | 102.44 | 98.08 | 99.54 | -1.33% | 21,078 | 210,780,572 |
| 2024-12-05 | 99.2 | 104.5 | 99.17 | 100.88 | +1.39% | 21,072 | 214,779,573 |
| 2024-12-04 | 99.32 | 102.25 | 97.71 | 99.5 | +0.11% | 23,486 | 234,749,724 |
| 2024-12-03 | 99.88 | 101.47 | 97 | 99.39 | -0.72% | 24,178 | 238,760,344 |
| 2024-12-02 | 96.55 | 100.99 | 95.27 | 100.11 | +2.97% | 28,400 | 280,357,752 |
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：