股票概览
92
+2.51%
+2.25
89.02
开盘价
94
最高价
89.02
最低价
10,628
成交量
数据更新至: 2024-12-31
技术指标
88.68
MA5 (5日均线)
87.50
MA10 (10日均线)
84.17
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 | 89.02 | 94 | 89.02 | 92 | +2.51% | 10,628 | 97,891,712 |
| 2024-12-30 | 87.83 | 92.1 | 87.3 | 89.75 | +2.88% | 8,611 | 77,835,334 |
| 2024-12-27 | 88.14 | 89.32 | 86.79 | 87.24 | -0.73% | 5,313 | 46,766,351 |
| 2024-12-26 | 86.47 | 88.5 | 85.96 | 87.88 | +1.54% | 4,345 | 38,054,008 |
| 2024-12-25 | 86.63 | 88.5 | 85.51 | 86.55 | -0.08% | 5,005 | 43,456,812 |
| 2024-12-24 | 86.43 | 87.81 | 85.03 | 86.62 | +1.35% | 4,790 | 41,450,098 |
| 2024-12-23 | 86.5 | 87.65 | 84.95 | 85.47 | -1.13% | 4,326 | 37,115,305 |
| 2024-12-20 | 86.01 | 89.5 | 85.6 | 86.45 | -0.76% | 6,866 | 59,981,072 |
| 2024-12-19 | 85.57 | 87.3 | 84.48 | 87.11 | +1.4% | 6,963 | 60,123,040 |
| 2024-12-18 | 82.3 | 88.88 | 81.18 | 85.91 | +5.8% | 13,759 | 117,695,545 |
| 2024-12-17 | 77.85 | 82.98 | 77.68 | 81.2 | +3.28% | 8,885 | 72,039,836 |
| 2024-12-16 | 79.36 | 80.13 | 76.88 | 78.62 | -1.01% | 5,919 | 46,268,545 |
| 2024-12-13 | 83.4 | 83.4 | 79.37 | 79.42 | -4.45% | 7,505 | 60,332,048 |
| 2024-12-12 | 83.85 | 84.42 | 82.6 | 83.12 | -0.84% | 4,267 | 35,540,938 |
| 2024-12-11 | 81.21 | 85.3 | 80.58 | 83.82 | +3.23% | 8,631 | 72,230,089 |
| 2024-12-10 | 82.1 | 83.98 | 80.72 | 81.2 | +1.12% | 6,449 | 53,048,702 |
| 2024-12-09 | 80.8 | 82.48 | 80.04 | 80.3 | -0.62% | 3,757 | 30,496,376 |
| 2024-12-06 | 80.1 | 81.76 | 79 | 80.8 | +1.04% | 3,525 | 28,343,114 |
| 2024-12-05 | 79.03 | 80.9 | 78.05 | 79.97 | -0.1% | 3,557 | 28,481,277 |
| 2024-12-04 | 81.58 | 82.4 | 79.8 | 80.05 | -2.7% | 4,245 | 34,268,677 |
| 2024-12-03 | 81.28 | 83.47 | 80.53 | 82.27 | +1.28% | 6,706 | 55,217,818 |
| 2024-12-02 | 80.08 | 81.83 | 79.2 | 81.23 | +1.61% | 5,188 | 41,781,926 |
| 2024-11-29 | 77.14 | 81.5 | 76.85 | 79.94 | +2.65% | 8,630 | 68,745,761 |
| 2024-11-28 | 79.44 | 79.94 | 77 | 77.88 | -2.19% | 7,465 | 58,290,492 |
| 2024-11-27 | 77.3 | 79.79 | 75.25 | 79.62 | +3.01% | 8,032 | 62,457,811 |
| 2024-11-26 | 78.4 | 78.77 | 77 | 77.29 | -1.42% | 5,284 | 41,046,480 |
| 2024-11-25 | 79.65 | 80.4 | 76.83 | 78.4 | -1.56% | 9,011 | 70,556,025 |
| 2024-11-22 | 81.63 | 83.48 | 79.3 | 79.64 | -3.37% | 9,564 | 77,353,884 |
| 2024-11-21 | 83.59 | 83.59 | 80.6 | 82.42 | -1.41% | 9,569 | 78,699,250 |
| 2024-11-20 | 85.98 | 85.98 | 82.5 | 83.6 | -2.44% | 8,917 | 74,495,719 |
| 2024-11-19 | 83.38 | 85.95 | 83.38 | 85.69 | +2.76% | 4,098 | 34,758,548 |
| 2024-11-18 | 85.09 | 85.97 | 82.96 | 83.39 | -2% | 5,833 | 49,228,633 |
| 2024-11-15 | 87.49 | 88.19 | 84.8 | 85.09 | -3.24% | 6,048 | 52,162,234 |
| 2024-11-14 | 90.6 | 94.28 | 87.86 | 87.94 | -4.91% | 11,146 | 99,485,173 |
| 2024-11-13 | 91.56 | 93.76 | 91.01 | 92.48 | +0.13% | 3,857 | 35,564,866 |
| 2024-11-12 | 93.84 | 95.5 | 91.5 | 92.36 | -0.24% | 7,484 | 70,068,531 |
| 2024-11-11 | 88.72 | 94 | 88.58 | 92.58 | +4.75% | 10,241 | 94,245,784 |
| 2024-11-08 | 88.68 | 89.67 | 86.96 | 88.38 | +0.43% | 8,617 | 76,207,598 |
| 2024-11-07 | 86 | 88.72 | 86 | 88 | +1.06% | 7,478 | 65,412,261 |
| 2024-11-06 | 84.99 | 89.58 | 83.7 | 87.08 | +2.63% | 11,649 | 101,512,638 |
| 2024-11-05 | 82.12 | 85.7 | 81 | 84.85 | +3.22% | 8,869 | 74,436,398 |
| 2024-11-04 | 82.7 | 83.26 | 80.11 | 82.2 | -0.93% | 10,380 | 84,681,039 |
| 2024-11-01 | 79.06 | 85.5 | 78.67 | 82.97 | +4.4% | 14,842 | 122,530,235 |
| 2024-10-31 | 78.43 | 81 | 77.73 | 79.47 | +3.99% | 13,813 | 109,847,632 |
| 2024-10-30 | 80.6 | 80.99 | 76.25 | 76.42 | -6.08% | 12,111 | 94,680,531 |
| 2024-10-29 | 83.8 | 84.99 | 81 | 81.37 | -3.29% | 5,755 | 47,352,688 |
| 2024-10-28 | 85.03 | 85.41 | 82.56 | 84.14 | -1.05% | 4,944 | 41,414,986 |
| 2024-10-25 | 81.18 | 85.67 | 81.03 | 85.03 | +3.95% | 7,413 | 62,438,882 |
| 2024-10-24 | 81.98 | 82 | 79.21 | 81.8 | -0.13% | 5,534 | 44,628,559 |
| 2024-10-23 | 78.28 | 82.48 | 77.69 | 81.91 | +4.46% | 10,982 | 89,156,920 |
| 2024-10-22 | 77.67 | 79.49 | 76.1 | 78.41 | +0.53% | 7,642 | 59,620,574 |
| 2024-10-21 | 76.7 | 80.18 | 76.25 | 78 | +1.01% | 10,839 | 84,906,411 |
| 2024-10-18 | 73 | 79.97 | 72.97 | 77.22 | +5.08% | 10,021 | 76,623,383 |
| 2024-10-17 | 73.63 | 76.24 | 73.07 | 73.49 | -0.15% | 6,343 | 47,110,323 |
| 2024-10-16 | 74.4 | 75.7 | 73.02 | 73.6 | -2.15% | 6,130 | 45,629,843 |
| 2024-10-15 | 77.41 | 78.49 | 75.05 | 75.22 | -3.79% | 8,280 | 63,620,132 |
| 2024-10-14 | 75.55 | 79 | 71.57 | 78.18 | +3.14% | 11,501 | 86,282,742 |
| 2024-10-11 | 77.6 | 77.9 | 72.5 | 75.8 | -1.9% | 11,375 | 85,302,617 |
| 2024-10-10 | 78.6 | 81.99 | 77.21 | 77.27 | -2.78% | 11,961 | 95,537,501 |
| 2024-10-09 | 84.43 | 84.46 | 78.01 | 79.48 | -10.52% | 19,183 | 156,059,984 |
| 2024-10-08 | 99 | 99 | 81.68 | 88.82 | +7.01% | 32,128 | 278,683,309 |
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：