股票概览
98.02
-1.78%
-1.78
99.26
开盘价
100.5
最高价
97.5
最低价
10,592
成交量
数据更新至: 2024-12-31
技术指标
100.78
MA5 (5日均线)
101.41
MA10 (10日均线)
98.90
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 | 99.26 | 100.5 | 97.5 | 98.02 | -1.78% | 10,592 | 104,680,328 |
| 2024-12-30 | 100.37 | 101.53 | 97.7 | 99.8 | -2.04% | 12,554 | 124,731,614 |
| 2024-12-27 | 101.42 | 102.1 | 96.4 | 101.88 | +0.45% | 19,143 | 189,904,151 |
| 2024-12-26 | 102.82 | 104.2 | 99.21 | 101.42 | -1.34% | 8,679 | 88,259,960 |
| 2024-12-25 | 104 | 104.79 | 100.13 | 102.8 | -1.12% | 7,703 | 78,642,396 |
| 2024-12-24 | 102.43 | 105 | 100.81 | 103.96 | +1.37% | 6,537 | 67,037,168 |
| 2024-12-23 | 105.56 | 107 | 102.13 | 102.56 | -2.56% | 12,986 | 134,516,676 |
| 2024-12-20 | 98 | 108.85 | 97.11 | 105.25 | +6.92% | 19,802 | 206,683,875 |
| 2024-12-19 | 98.5 | 99.2 | 94.62 | 98.44 | -1.56% | 13,189 | 127,744,047 |
| 2024-12-18 | 99.21 | 101.19 | 95.33 | 100 | +0.5% | 20,095 | 196,572,791 |
| 2024-12-17 | 99.53 | 101.48 | 98 | 99.5 | +0.11% | 13,660 | 136,588,594 |
| 2024-12-16 | 97.66 | 101.8 | 97.26 | 99.39 | +1.43% | 20,191 | 201,952,993 |
| 2024-12-13 | 100 | 100.98 | 96.36 | 97.99 | -2.01% | 15,971 | 158,189,927 |
| 2024-12-12 | 96.04 | 100.65 | 94.7 | 100 | +4.12% | 15,719 | 153,882,277 |
| 2024-12-11 | 97.2 | 99.83 | 95.53 | 96.04 | -2% | 13,713 | 134,240,957 |
| 2024-12-10 | 95.8 | 98.8 | 94.35 | 98 | +6.06% | 19,471 | 189,206,935 |
| 2024-12-09 | 94 | 96.5 | 91.52 | 92.4 | -1.93% | 12,586 | 117,654,290 |
| 2024-12-06 | 93.75 | 94.49 | 92.03 | 94.22 | +0.4% | 9,111 | 85,142,388 |
| 2024-12-05 | 92.58 | 96.84 | 91.22 | 93.84 | +1.36% | 13,320 | 125,766,997 |
| 2024-12-04 | 93.28 | 96.69 | 92.07 | 92.58 | -2.26% | 20,021 | 188,865,586 |
| 2024-12-03 | 88.7 | 97.02 | 87.1 | 94.72 | +6.79% | 24,285 | 226,365,089 |
| 2024-12-02 | 88.41 | 89.93 | 84.77 | 88.7 | +0.41% | 13,607 | 119,478,882 |
| 2024-11-29 | 82.31 | 90 | 81.88 | 88.34 | +7.33% | 20,704 | 180,616,549 |
| 2024-11-28 | 82.6 | 84.5 | 81.63 | 82.31 | -0.3% | 8,371 | 69,482,794 |
| 2024-11-27 | 80.89 | 83.44 | 79.11 | 82.56 | +1.91% | 11,084 | 89,909,340 |
| 2024-11-26 | 83.4 | 84.8 | 81 | 81.01 | -2.9% | 7,198 | 59,415,835 |
| 2024-11-25 | 82 | 83.88 | 80.1 | 83.43 | +1.99% | 9,450 | 77,717,716 |
| 2024-11-22 | 86.14 | 86.23 | 81.51 | 81.8 | -4.95% | 13,828 | 116,463,554 |
| 2024-11-21 | 80.94 | 88 | 80 | 86.06 | +6.33% | 27,833 | 237,528,900 |
| 2024-11-20 | 78.39 | 83.49 | 78.07 | 80.94 | +2.81% | 18,875 | 152,902,303 |
| 2024-11-19 | 73.68 | 78.99 | 73.5 | 78.73 | +7.28% | 17,737 | 136,629,881 |
| 2024-11-18 | 73.35 | 75.44 | 72.85 | 73.39 | +0.81% | 13,451 | 99,776,153 |
| 2024-11-15 | 76.5 | 77.2 | 72.8 | 72.8 | -3.64% | 12,540 | 94,745,702 |
| 2024-11-14 | 78.73 | 80.16 | 75.4 | 75.55 | -4% | 13,102 | 101,641,893 |
| 2024-11-13 | 78.99 | 80.45 | 76.88 | 78.7 | -0.87% | 13,234 | 103,730,407 |
| 2024-11-12 | 82 | 82.9 | 78.6 | 79.39 | -1.89% | 23,319 | 187,614,954 |
| 2024-11-11 | 77.8 | 81.56 | 77 | 80.92 | +5.09% | 19,310 | 153,322,976 |
| 2024-11-08 | 77.92 | 78.8 | 76.3 | 77 | -0.61% | 13,879 | 107,585,133 |
| 2024-11-07 | 75.99 | 77.88 | 75.05 | 77.47 | +1.96% | 14,647 | 112,692,966 |
| 2024-11-06 | 76.38 | 77.35 | 74.5 | 75.98 | -0.56% | 12,672 | 96,401,699 |
| 2024-11-05 | 73.7 | 76.5 | 72.38 | 76.41 | +3.68% | 13,326 | 100,200,703 |
| 2024-11-04 | 70.37 | 74.12 | 70.37 | 73.7 | +4.29% | 10,437 | 75,886,311 |
| 2024-11-01 | 71.9 | 71.9 | 68.62 | 70.67 | -2.52% | 15,558 | 109,659,631 |
| 2024-10-31 | 71.01 | 73.14 | 66.99 | 72.5 | -1.33% | 19,648 | 138,019,903 |
| 2024-10-30 | 73.31 | 75.37 | 72.1 | 73.48 | +0.26% | 12,801 | 94,809,492 |
| 2024-10-29 | 75.9 | 76.25 | 73 | 73.29 | -3.44% | 12,469 | 92,670,979 |
| 2024-10-28 | 74.56 | 76.48 | 73.48 | 75.9 | +1.88% | 14,712 | 110,989,446 |
| 2024-10-25 | 71.7 | 75.49 | 71.6 | 74.5 | +4.22% | 17,010 | 125,513,703 |
| 2024-10-24 | 73.58 | 73.7 | 71.03 | 71.48 | -2.72% | 12,901 | 92,677,023 |
| 2024-10-23 | 74.35 | 75.19 | 73.05 | 73.48 | -1.18% | 12,080 | 89,394,433 |
| 2024-10-22 | 73.39 | 75.29 | 72.51 | 74.36 | +0.36% | 16,420 | 121,192,460 |
| 2024-10-21 | 74.74 | 75 | 71.8 | 74.09 | -0.28% | 22,076 | 162,260,499 |
| 2024-10-18 | 67.86 | 76.8 | 67.23 | 74.3 | +9.49% | 28,258 | 204,122,574 |
| 2024-10-17 | 71.59 | 73 | 67.86 | 67.86 | -1.15% | 18,785 | 131,211,428 |
| 2024-10-16 | 66 | 70.47 | 64.75 | 68.65 | +3.7% | 20,271 | 137,677,274 |
| 2024-10-15 | 68.82 | 69.28 | 66.2 | 66.2 | -4.21% | 17,003 | 114,998,969 |
| 2024-10-14 | 69.35 | 69.66 | 66 | 69.11 | +0.35% | 18,441 | 124,870,743 |
| 2024-10-11 | 72.8 | 73.36 | 67.71 | 68.87 | -6.45% | 16,000 | 112,397,284 |
| 2024-10-10 | 75 | 77.05 | 71.22 | 73.62 | -1.15% | 20,208 | 149,907,584 |
| 2024-10-09 | 87 | 87 | 73.5 | 74.48 | -17.38% | 33,918 | 268,622,487 |
| 2024-10-08 | 94.36 | 94.36 | 80.67 | 90.15 | +14.65% | 34,962 | 305,768,146 |
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：