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 |
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：