股票概览
78.04
-3.44%
-2.78
81
开盘价
81.85
最高价
77.87
最低价
12,722
成交量
数据更新至: 2024-12-31
技术指标
82.03
MA5 (5日均线)
79.82
MA10 (10日均线)
76.45
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 | 81 | 81.85 | 77.87 | 78.04 | -3.44% | 12,722 | 101,207,460 |
| 2024-12-30 | 84.5 | 85 | 80.68 | 80.82 | -3.56% | 13,936 | 115,045,179 |
| 2024-12-27 | 86.8 | 87.48 | 83.63 | 83.8 | -3.8% | 16,940 | 143,985,216 |
| 2024-12-26 | 78.98 | 88 | 78.79 | 87.11 | +8.35% | 19,611 | 163,808,185 |
| 2024-12-25 | 76.38 | 80.4 | 73.61 | 80.4 | +4.74% | 15,732 | 121,091,884 |
| 2024-12-24 | 76.5 | 76.81 | 72.62 | 76.76 | +1.74% | 13,709 | 102,829,541 |
| 2024-12-23 | 82.95 | 83.88 | 75.18 | 75.45 | -6.73% | 18,449 | 145,623,070 |
| 2024-12-20 | 75.62 | 84 | 75.62 | 80.89 | +5.05% | 20,537 | 165,631,012 |
| 2024-12-19 | 75.24 | 79.3 | 75 | 77 | -1.23% | 18,169 | 140,534,835 |
| 2024-12-18 | 74.46 | 79.83 | 71.31 | 77.96 | +4.09% | 23,642 | 180,826,064 |
| 2024-12-17 | 86 | 86 | 74.08 | 74.9 | -14.7% | 28,719 | 224,450,293 |
| 2024-12-16 | 86.87 | 88.86 | 81.51 | 87.81 | 0% | 25,315 | 214,332,169 |
| 2024-12-13 | 78.1 | 92.7 | 77.55 | 87.81 | +10.02% | 39,276 | 328,793,141 |
| 2024-12-12 | 72.48 | 86.7 | 72.48 | 79.81 | +10.39% | 36,858 | 292,974,864 |
| 2024-12-11 | 67.23 | 74.99 | 67.23 | 72.3 | +6.4% | 24,455 | 174,986,308 |
| 2024-12-10 | 71 | 71 | 67.4 | 67.95 | -0.34% | 21,747 | 149,544,220 |
| 2024-12-09 | 63.5 | 69 | 62.28 | 68.18 | +4.23% | 36,828 | 244,726,194 |
| 2024-12-06 | 63.31 | 67.22 | 62.97 | 65.41 | +3.33% | 21,503 | 140,838,770 |
| 2024-12-05 | 62.71 | 64.5 | 61.85 | 63.3 | +0.16% | 12,293 | 77,869,410 |
| 2024-12-04 | 64 | 69 | 62.46 | 63.2 | +2.75% | 24,617 | 160,504,375 |
| 2024-12-03 | 63.1 | 63.44 | 60.89 | 61.51 | -2.94% | 12,656 | 78,327,902 |
| 2024-12-02 | 62.08 | 64.14 | 61.3 | 63.37 | +1.55% | 19,159 | 120,102,167 |
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：