股票概览
84.1
-3.18%
-2.76
86.88
开盘价
86.95
最高价
84.1
最低价
6,490
成交量
数据更新至: 2024-12-31
技术指标
87.01
MA5 (5日均线)
89.68
MA10 (10日均线)
90.59
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 | 86.88 | 86.95 | 84.1 | 84.1 | -3.18% | 6,490 | 55,322,102 |
| 2024-12-30 | 86.5 | 87.18 | 83.53 | 86.86 | +0.06% | 10,334 | 88,498,546 |
| 2024-12-27 | 88.22 | 89.4 | 86.56 | 86.81 | -2.46% | 11,741 | 103,058,473 |
| 2024-12-26 | 87.8 | 89.96 | 87 | 89 | +0.79% | 7,453 | 66,303,533 |
| 2024-12-25 | 91.3 | 92.5 | 87.35 | 88.3 | -3.02% | 10,742 | 95,161,209 |
| 2024-12-24 | 91.46 | 92.52 | 89.6 | 91.05 | +0.39% | 9,053 | 82,196,223 |
| 2024-12-23 | 95.1 | 96.02 | 90.5 | 90.7 | -4.36% | 11,863 | 110,236,651 |
| 2024-12-20 | 91 | 95.88 | 91 | 94.83 | +3.08% | 11,546 | 109,326,439 |
| 2024-12-19 | 90.6 | 94.2 | 90.6 | 92 | -1.27% | 9,698 | 89,641,175 |
| 2024-12-18 | 90.26 | 94.68 | 88.6 | 93.18 | +5.03% | 15,684 | 145,483,751 |
| 2024-12-17 | 88.5 | 91.3 | 87.57 | 88.72 | -0.11% | 10,433 | 93,307,630 |
| 2024-12-16 | 91.84 | 91.84 | 88.55 | 88.82 | -2.67% | 11,643 | 104,067,937 |
| 2024-12-13 | 94 | 94.94 | 91.03 | 91.26 | -3.74% | 13,206 | 121,969,108 |
| 2024-12-12 | 97 | 101 | 93.8 | 94.81 | -2.26% | 16,659 | 159,983,750 |
| 2024-12-11 | 95.12 | 97.58 | 92.11 | 97 | +1.98% | 18,645 | 178,042,924 |
| 2024-12-10 | 96 | 98.49 | 93 | 95.12 | +3.22% | 25,382 | 242,732,009 |
| 2024-12-09 | 89.47 | 92.97 | 88.1 | 92.15 | +2.73% | 16,325 | 149,065,176 |
| 2024-12-06 | 87.39 | 94.64 | 86.5 | 89.7 | +2.16% | 20,802 | 187,925,779 |
| 2024-12-05 | 88.59 | 90.8 | 86.7 | 87.8 | -2% | 16,044 | 141,293,211 |
| 2024-12-04 | 95 | 95.16 | 88.5 | 89.59 | -4.9% | 14,491 | 132,141,644 |
| 2024-12-03 | 95.97 | 96 | 93.41 | 94.21 | -1.26% | 10,527 | 99,139,527 |
| 2024-12-02 | 91.62 | 96.8 | 89.88 | 95.41 | +4.96% | 17,942 | 169,325,805 |
| 2024-11-29 | 89 | 92.89 | 87.5 | 90.9 | +2.32% | 9,925 | 89,901,418 |
| 2024-11-28 | 90.06 | 91.66 | 87.11 | 88.84 | -1.31% | 11,522 | 102,258,254 |
| 2024-11-27 | 88.01 | 90.47 | 85.01 | 90.02 | +1.84% | 12,085 | 105,490,276 |
| 2024-11-26 | 90.85 | 91.79 | 88.09 | 88.39 | -2.71% | 8,150 | 73,095,800 |
| 2024-11-25 | 90.44 | 92 | 88 | 90.85 | +0.85% | 8,894 | 79,958,499 |
| 2024-11-22 | 95 | 97.08 | 89.6 | 90.08 | -6.42% | 14,087 | 131,254,765 |
| 2024-11-21 | 94 | 97.77 | 92.13 | 96.26 | +2.19% | 20,665 | 198,025,173 |
| 2024-11-20 | 93.42 | 94.3 | 91.52 | 94.2 | +0.47% | 13,875 | 129,158,321 |
| 2024-11-19 | 89.24 | 95.45 | 89.24 | 93.76 | +6.52% | 25,577 | 236,593,920 |
| 2024-11-18 | 88.02 | 90.4 | 85.4 | 88.02 | -0.62% | 26,193 | 230,060,919 |
| 2024-11-15 | 95 | 95 | 88.01 | 88.57 | -6.77% | 30,411 | 277,578,273 |
| 2024-11-14 | 98.32 | 99.99 | 94.5 | 95 | -4.54% | 16,602 | 161,237,989 |
| 2024-11-13 | 101.2 | 102.52 | 96.19 | 99.52 | -0.48% | 18,465 | 182,528,942 |
| 2024-11-12 | 108.46 | 110.8 | 99.11 | 100 | -4.73% | 29,551 | 309,134,642 |
| 2024-11-11 | 100.71 | 111.99 | 100.35 | 104.96 | +1.41% | 28,969 | 309,424,033 |
| 2024-11-08 | 98 | 105.2 | 97.5 | 103.5 | +5.94% | 31,573 | 325,273,434 |
| 2024-11-07 | 89.8 | 99.7 | 89.2 | 97.7 | +8.92% | 32,962 | 314,408,166 |
| 2024-11-06 | 88.5 | 95.5 | 88 | 89.7 | +1.29% | 31,097 | 284,106,635 |
| 2024-11-05 | 82.59 | 89.96 | 81.46 | 88.56 | +7.59% | 26,297 | 228,720,351 |
| 2024-11-04 | 79.2 | 83.6 | 79.07 | 82.31 | +4.81% | 15,762 | 128,798,924 |
| 2024-11-01 | 82.09 | 82.09 | 77.81 | 78.53 | -4.35% | 16,673 | 132,759,160 |
| 2024-10-31 | 84.8 | 84.8 | 80.64 | 82.1 | -1.18% | 16,770 | 137,772,201 |
| 2024-10-30 | 82.5 | 85.6 | 81 | 83.08 | +0.13% | 18,827 | 157,313,816 |
| 2024-10-29 | 85.57 | 86.89 | 82.75 | 82.97 | -3.99% | 17,141 | 144,887,819 |
| 2024-10-28 | 86.8 | 88.44 | 84.67 | 86.42 | +0.02% | 15,231 | 131,534,433 |
| 2024-10-25 | 87.89 | 88.52 | 84 | 86.4 | -0.91% | 22,356 | 192,745,442 |
| 2024-10-24 | 85.28 | 89.68 | 84.52 | 87.19 | +3.16% | 35,665 | 311,636,757 |
| 2024-10-23 | 81.6 | 87.35 | 80.58 | 84.52 | +3.58% | 35,461 | 298,875,337 |
| 2024-10-22 | 84.2 | 84.2 | 80.21 | 81.6 | -2.72% | 34,355 | 280,846,214 |
| 2024-10-21 | 87 | 87 | 82 | 83.88 | -1.08% | 42,543 | 360,799,878 |
| 2024-10-18 | 78 | 89.19 | 76.3 | 84.8 | +8.96% | 30,962 | 255,429,223 |
| 2024-10-17 | 77.14 | 81.88 | 77 | 77.83 | +0.61% | 17,282 | 136,314,816 |
| 2024-10-16 | 76.9 | 79.86 | 76.18 | 77.36 | -1.8% | 14,959 | 116,376,802 |
| 2024-10-15 | 80.99 | 82.46 | 78.6 | 78.78 | -3.69% | 22,121 | 178,161,159 |
| 2024-10-14 | 82.78 | 82.86 | 76.61 | 81.8 | -1.28% | 33,826 | 266,856,627 |
| 2024-10-11 | 96.24 | 96.24 | 79.19 | 82.86 | -14.58% | 46,226 | 399,485,240 |
| 2024-10-10 | 102.9 | 106.99 | 94.7 | 97 | -6.62% | 29,003 | 287,516,225 |
| 2024-10-09 | 99.5 | 114.88 | 94 | 103.88 | +1.06% | 53,538 | 561,951,038 |
| 2024-10-08 | 102.79 | 102.79 | 93.36 | 102.79 | +20% | 45,811 | 461,098,090 |
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：