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 |
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：