股票概览
77
-10.64%
-9.17
85.18
开盘价
85.33
最高价
77
最低价
43,392
成交量
数据更新至: 2024-12-31
技术指标
81.97
MA5 (5日均线)
81.52
MA10 (10日均线)
76.75
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 | 85.18 | 85.33 | 77 | 77 | -10.64% | 43,392 | 348,559,921 |
| 2024-12-30 | 82.58 | 88 | 81.18 | 86.17 | +4.04% | 45,065 | 384,190,878 |
| 2024-12-27 | 82.76 | 92.6 | 81.5 | 82.82 | -1.26% | 51,746 | 444,943,520 |
| 2024-12-26 | 79.98 | 86.4 | 78.68 | 83.88 | +4.88% | 51,837 | 432,697,146 |
| 2024-12-25 | 80.67 | 82.31 | 78.15 | 79.98 | -2.46% | 34,514 | 275,486,152 |
| 2024-12-24 | 84.06 | 86 | 77.47 | 82 | -2.46% | 62,097 | 501,009,293 |
| 2024-12-23 | 87.4 | 93.5 | 83.18 | 84.07 | -5.72% | 86,896 | 764,762,639 |
| 2024-12-20 | 74.28 | 89.17 | 73.28 | 89.17 | +20% | 100,090 | 845,257,266 |
| 2024-12-19 | 74 | 75.57 | 72.68 | 74.31 | -1.97% | 32,386 | 240,198,707 |
| 2024-12-18 | 70.2 | 75.88 | 68.08 | 75.8 | +8.12% | 43,576 | 318,154,475 |
| 2024-12-17 | 70.6 | 72.8 | 68.9 | 70.11 | -0.93% | 22,224 | 157,176,138 |
| 2024-12-16 | 72.4 | 74.83 | 69.83 | 70.77 | +2.24% | 30,972 | 224,122,772 |
| 2024-12-13 | 71.21 | 72.18 | 69 | 69.22 | -4.27% | 21,351 | 150,319,897 |
| 2024-12-12 | 72.23 | 72.97 | 71.1 | 72.31 | -0.81% | 18,524 | 132,922,579 |
| 2024-12-11 | 72.7 | 75.52 | 71.5 | 72.9 | +0.41% | 20,795 | 151,454,668 |
| 2024-12-10 | 76 | 77.5 | 72.6 | 72.6 | +0.83% | 28,508 | 214,418,314 |
| 2024-12-09 | 73.88 | 74.45 | 71.01 | 72 | -3.34% | 16,974 | 122,429,386 |
| 2024-12-06 | 72.13 | 75.48 | 70.12 | 74.49 | +2.69% | 31,079 | 226,646,811 |
| 2024-12-05 | 71.01 | 73.45 | 70.76 | 72.54 | -0.43% | 23,664 | 170,480,657 |
| 2024-12-04 | 80.24 | 80.99 | 72.8 | 72.85 | -4.45% | 38,006 | 293,440,142 |
| 2024-12-03 | 81.2 | 82.6 | 76 | 76.24 | -3.52% | 42,246 | 332,947,889 |
| 2024-12-02 | 76.05 | 79.96 | 74.52 | 79.02 | +3.05% | 49,400 | 378,580,781 |
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：