股票概览
91
-4.73%
-4.52
95.18
开盘价
96.78
最高价
88.18
最低价
33,441
成交量
数据更新至: 2024-12-31
技术指标
91.56
MA5 (5日均线)
87.87
MA10 (10日均线)
79.41
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 | 95.18 | 96.78 | 88.18 | 91 | -4.73% | 33,441 | 305,100,479 |
| 2024-12-30 | 90.97 | 98.98 | 90.5 | 95.52 | +3.43% | 32,292 | 309,014,513 |
| 2024-12-27 | 93.86 | 99.66 | 90.91 | 92.35 | -3.4% | 28,028 | 263,370,725 |
| 2024-12-26 | 83.03 | 98 | 82 | 95.6 | +14.75% | 40,007 | 367,226,306 |
| 2024-12-25 | 82 | 84.48 | 81.01 | 83.31 | +0.62% | 18,482 | 153,749,408 |
| 2024-12-24 | 86.51 | 86.51 | 81.88 | 82.8 | -5.37% | 30,776 | 256,175,456 |
| 2024-12-23 | 85 | 88.66 | 81 | 87.5 | -0.06% | 40,142 | 338,014,664 |
| 2024-12-20 | 81.52 | 89.78 | 79.09 | 87.55 | +5.48% | 45,096 | 382,769,884 |
| 2024-12-19 | 79.54 | 86 | 76.5 | 83 | +3.69% | 51,602 | 413,887,373 |
| 2024-12-18 | 80 | 83.84 | 77 | 80.05 | -0.42% | 35,393 | 282,769,661 |
| 2024-12-17 | 80.23 | 86.7 | 79 | 80.39 | -0.26% | 57,741 | 478,855,517 |
| 2024-12-16 | 76.1 | 86.64 | 73 | 80.6 | +5.77% | 81,138 | 641,508,641 |
| 2024-12-13 | 71 | 79 | 70.28 | 76.2 | +14.31% | 88,310 | 654,664,766 |
| 2024-12-12 | 65.59 | 67.22 | 65.01 | 66.66 | +2.35% | 33,570 | 222,606,435 |
| 2024-12-11 | 65.41 | 66.55 | 62.95 | 65.13 | -1.47% | 41,393 | 268,851,129 |
| 2024-12-10 | 70.21 | 71.3 | 62.8 | 66.1 | -3.57% | 72,081 | 472,173,004 |
| 2024-12-09 | 68.7 | 71.3 | 68.07 | 68.55 | -0.51% | 24,897 | 172,460,052 |
| 2024-12-06 | 69.41 | 71.37 | 68.7 | 68.9 | -2.64% | 21,287 | 148,252,446 |
| 2024-12-05 | 66.82 | 71.77 | 66.19 | 70.77 | +6.9% | 35,999 | 253,990,674 |
| 2024-12-04 | 67.65 | 68.5 | 65.5 | 66.2 | -2.11% | 19,333 | 128,479,768 |
| 2024-12-03 | 69.51 | 70.48 | 66.6 | 67.63 | -3.45% | 21,520 | 146,318,374 |
| 2024-12-02 | 68.81 | 71.89 | 66.3 | 70.05 | +2.59% | 39,472 | 273,144,092 |
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：