股票概览
99
-4.51%
-4.68
105.11
开盘价
105.8
最高价
98
最低价
21,047
成交量
数据更新至: 2024-12-31
技术指标
103.57
MA5 (5日均线)
101.25
MA10 (10日均线)
97.17
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 | 105.11 | 105.8 | 98 | 99 | -4.51% | 21,047 | 212,787,432 |
| 2024-12-30 | 105 | 106.8 | 102 | 103.68 | +0.63% | 19,610 | 205,318,560 |
| 2024-12-27 | 109.05 | 109.5 | 103 | 103.03 | -7.46% | 29,867 | 317,808,188 |
| 2024-12-26 | 100 | 114 | 99.48 | 111.33 | +10.44% | 40,165 | 430,655,529 |
| 2024-12-25 | 99.87 | 102.23 | 97.25 | 100.81 | +0.89% | 16,941 | 169,807,400 |
| 2024-12-24 | 101.77 | 102.2 | 95.77 | 99.92 | -0.38% | 24,780 | 244,585,192 |
| 2024-12-23 | 105.88 | 106.99 | 100 | 100.3 | -5.11% | 28,267 | 291,202,636 |
| 2024-12-20 | 94.99 | 107.78 | 94.05 | 105.7 | +10.97% | 50,345 | 514,404,348 |
| 2024-12-19 | 91.96 | 97.3 | 91.96 | 95.25 | +1.87% | 22,070 | 207,941,082 |
| 2024-12-18 | 89.66 | 94.88 | 87.08 | 93.5 | +4.35% | 22,812 | 210,032,473 |
| 2024-12-17 | 94.63 | 96.38 | 89.17 | 89.6 | -4.24% | 19,784 | 181,338,939 |
| 2024-12-16 | 98.8 | 99.97 | 92.86 | 93.57 | -1.4% | 29,856 | 289,904,138 |
| 2024-12-13 | 95.31 | 97.81 | 93.07 | 94.9 | -0.58% | 22,700 | 215,777,947 |
| 2024-12-12 | 96.2 | 99.29 | 94.6 | 95.45 | -0.16% | 19,290 | 186,257,569 |
| 2024-12-11 | 94.5 | 98.19 | 94.5 | 95.6 | +0.53% | 21,035 | 202,505,024 |
| 2024-12-10 | 95.07 | 98.88 | 93.56 | 95.1 | +3.64% | 28,066 | 268,779,497 |
| 2024-12-09 | 91.58 | 93.85 | 90.88 | 91.76 | -1.06% | 13,300 | 122,623,471 |
| 2024-12-06 | 91.18 | 94.5 | 89.11 | 92.74 | +1.68% | 22,895 | 210,459,852 |
| 2024-12-05 | 89.87 | 94 | 89.87 | 91.21 | +0.23% | 19,832 | 182,554,286 |
| 2024-12-04 | 95.38 | 99.62 | 90.38 | 91 | +2.19% | 38,045 | 361,189,099 |
| 2024-12-03 | 90.78 | 91.36 | 87.27 | 89.05 | -1.93% | 18,369 | 164,074,008 |
| 2024-12-02 | 89.05 | 91.3 | 88.12 | 90.8 | +1.58% | 13,886 | 125,042,090 |
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：