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 |
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：