股票概览
93.1
-3.03%
-2.91
94.07
开盘价
97.89
最高价
92.6
最低价
21,972
成交量
数据更新至: 2024-12-31
技术指标
93.29
MA5 (5日均线)
91.50
MA10 (10日均线)
93.29
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 | 94.07 | 97.89 | 92.6 | 93.1 | -3.03% | 21,972 | 209,066,628 |
| 2024-12-30 | 95.95 | 97 | 93.1 | 96.01 | +0.06% | 15,955 | 151,784,382 |
| 2024-12-27 | 97.5 | 100.5 | 95.77 | 95.95 | +3.15% | 59,908 | 588,185,648 |
| 2024-12-26 | 90.15 | 93.5 | 89.78 | 93.02 | +5.27% | 23,568 | 216,740,184 |
| 2024-12-25 | 87.8 | 88.68 | 86.51 | 88.36 | +0.52% | 10,214 | 89,541,887 |
| 2024-12-24 | 87.41 | 88.49 | 86.22 | 87.9 | +1.05% | 14,592 | 127,219,898 |
| 2024-12-23 | 92.29 | 92.29 | 86.99 | 86.99 | -5.81% | 15,726 | 140,202,883 |
| 2024-12-20 | 89.33 | 92.88 | 89.33 | 92.36 | +2.59% | 10,422 | 95,764,216 |
| 2024-12-19 | 90.71 | 90.89 | 89.15 | 90.03 | -1.34% | 6,346 | 57,167,371 |
| 2024-12-18 | 90.2 | 92 | 90.2 | 91.25 | +1.27% | 7,407 | 67,670,129 |
| 2024-12-17 | 92 | 92.19 | 89.7 | 90.11 | -1.73% | 7,710 | 70,121,235 |
| 2024-12-16 | 93.4 | 93.42 | 90.26 | 91.7 | -1.76% | 11,098 | 101,429,533 |
| 2024-12-13 | 96.66 | 96.75 | 92.43 | 93.34 | -3.55% | 16,256 | 152,167,744 |
| 2024-12-12 | 96.43 | 97.72 | 95.51 | 96.78 | +0.81% | 11,043 | 106,949,235 |
| 2024-12-11 | 98.51 | 99.1 | 95.31 | 96 | -2.16% | 12,586 | 121,691,541 |
| 2024-12-10 | 97.58 | 99.59 | 97.15 | 98.12 | +3.13% | 25,216 | 248,042,270 |
| 2024-12-09 | 98.2 | 98.27 | 94.72 | 95.14 | -2.38% | 7,666 | 73,460,812 |
| 2024-12-06 | 96.69 | 98.8 | 94.9 | 97.46 | +0.82% | 12,104 | 117,701,198 |
| 2024-12-05 | 95.71 | 97.48 | 94.33 | 96.67 | +1.14% | 11,402 | 109,351,748 |
| 2024-12-04 | 96.18 | 96.6 | 94.96 | 95.58 | 0% | 7,873 | 75,382,021 |
| 2024-12-03 | 98.4 | 98.4 | 95.33 | 95.58 | -3.04% | 10,849 | 104,667,154 |
| 2024-12-02 | 98.54 | 99.55 | 97.03 | 98.58 | +0.04% | 16,075 | 158,052,481 |
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：