股票概览
95.5
-1.45%
-1.41
97.5
开盘价
101.9
最高价
94.59
最低价
8,426
成交量
数据更新至: 2024-12-31
技术指标
97.85
MA5 (5日均线)
99.45
MA10 (10日均线)
105.89
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 | 97.5 | 101.9 | 94.59 | 95.5 | -1.45% | 8,426 | 81,839,310 |
| 2024-12-30 | 97.9 | 99.17 | 95.06 | 96.91 | -1.01% | 5,322 | 51,622,083 |
| 2024-12-27 | 100 | 100.66 | 96.5 | 97.9 | -1.68% | 10,181 | 100,823,885 |
| 2024-12-26 | 99.33 | 100.5 | 96.8 | 99.57 | +0.22% | 7,541 | 74,697,829 |
| 2024-12-25 | 101.15 | 101.15 | 95 | 99.35 | -0.95% | 12,908 | 126,885,780 |
| 2024-12-24 | 97.8 | 102.8 | 95.8 | 100.3 | +3.07% | 14,620 | 145,362,750 |
| 2024-12-23 | 101 | 102.85 | 97.17 | 97.31 | -3.91% | 13,832 | 136,745,528 |
| 2024-12-20 | 102.23 | 102.33 | 99.01 | 101.27 | -0.94% | 18,042 | 181,243,464 |
| 2024-12-19 | 106.19 | 106.19 | 99.71 | 102.23 | -1.83% | 13,358 | 136,608,750 |
| 2024-12-18 | 105 | 106.85 | 100.4 | 104.14 | +1.6% | 12,079 | 125,308,793 |
| 2024-12-17 | 114.96 | 115.94 | 102.24 | 102.5 | -10.56% | 20,077 | 212,871,079 |
| 2024-12-16 | 109 | 118.47 | 109 | 114.6 | +7.08% | 29,287 | 335,557,640 |
| 2024-12-13 | 111.25 | 112.6 | 106.29 | 107.02 | -3.97% | 11,323 | 123,120,768 |
| 2024-12-12 | 109.85 | 114.94 | 106.85 | 111.45 | +1.23% | 16,747 | 186,121,847 |
| 2024-12-11 | 109 | 112.49 | 107 | 110.1 | +0.09% | 15,482 | 169,322,976 |
| 2024-12-10 | 110.58 | 112.6 | 105.09 | 110 | +2.33% | 31,023 | 337,003,127 |
| 2024-12-09 | 109 | 115.85 | 104.5 | 107.5 | -4.74% | 22,246 | 240,664,551 |
| 2024-12-06 | 121 | 121 | 109.03 | 112.85 | -5.56% | 33,327 | 373,929,006 |
| 2024-12-05 | 128.8 | 128.99 | 118.03 | 119.5 | -6.47% | 19,929 | 244,704,828 |
| 2024-12-04 | 127.66 | 132.1 | 124.91 | 127.77 | +1% | 12,627 | 161,616,785 |
| 2024-12-03 | 130.6 | 131.66 | 126 | 126.5 | -3.14% | 13,501 | 172,507,846 |
| 2024-12-02 | 131.23 | 133 | 125.91 | 130.6 | -1.35% | 20,637 | 266,640,049 |
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：