股票概览
84
-4.18%
-3.66
87.37
开盘价
88.5
最高价
83.53
最低价
26,197
成交量
数据更新至: 2024-12-31
技术指标
89.35
MA5 (5日均线)
88.59
MA10 (10日均线)
80.97
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 | 87.37 | 88.5 | 83.53 | 84 | -4.18% | 26,197 | 223,148,642 |
| 2024-12-30 | 88.9 | 89.5 | 86.31 | 87.66 | -1.51% | 21,164 | 186,381,864 |
| 2024-12-27 | 94.8 | 95.01 | 88.37 | 89 | -6.8% | 29,820 | 271,239,816 |
| 2024-12-26 | 88.85 | 96.9 | 88.23 | 95.49 | +5.42% | 31,181 | 291,476,045 |
| 2024-12-25 | 86.3 | 92.17 | 85.12 | 90.58 | +5.12% | 28,594 | 254,301,409 |
| 2024-12-24 | 86.9 | 87.79 | 83.07 | 86.17 | -2.08% | 37,319 | 318,849,754 |
| 2024-12-23 | 87.45 | 89.3 | 81.81 | 88 | -5.91% | 60,338 | 513,539,596 |
| 2024-12-20 | 87.58 | 97.33 | 87.2 | 93.53 | +3.92% | 37,968 | 350,266,825 |
| 2024-12-19 | 79 | 97.68 | 79 | 90 | +10.5% | 50,790 | 438,543,072 |
| 2024-12-18 | 73.51 | 83.32 | 72.62 | 81.45 | +8.44% | 40,975 | 324,103,926 |
| 2024-12-17 | 76.41 | 82.66 | 74.73 | 75.11 | -4.14% | 38,247 | 299,629,899 |
| 2024-12-16 | 78.98 | 81.66 | 74 | 78.35 | +8.25% | 66,221 | 516,181,167 |
| 2024-12-13 | 72.55 | 76.9 | 72.38 | 72.38 | -0.33% | 65,607 | 492,363,549 |
| 2024-12-12 | 73.44 | 74.2 | 71.8 | 72.62 | -1.4% | 30,682 | 223,513,243 |
| 2024-12-11 | 72.42 | 74 | 71.12 | 73.65 | -0.15% | 23,420 | 170,645,737 |
| 2024-12-10 | 75.93 | 77.9 | 73.03 | 73.76 | +2.42% | 27,754 | 208,287,275 |
| 2024-12-09 | 72.13 | 73.33 | 70.36 | 72.02 | -0.63% | 18,069 | 129,552,133 |
| 2024-12-06 | 71.5 | 74.98 | 71.38 | 72.48 | +0.95% | 25,292 | 185,053,035 |
| 2024-12-05 | 71 | 74.65 | 71 | 71.8 | +0.62% | 20,122 | 145,577,420 |
| 2024-12-04 | 75.52 | 80.12 | 71.27 | 71.36 | +1.99% | 37,329 | 279,252,132 |
| 2024-12-03 | 70.38 | 71.21 | 68.6 | 69.97 | +0.86% | 18,752 | 131,219,157 |
| 2024-12-02 | 71 | 73.48 | 67.51 | 69.37 | -0.57% | 30,806 | 217,505,958 |
| 2024-11-29 | 66.92 | 72 | 66.21 | 69.77 | +3.23% | 26,890 | 186,819,635 |
| 2024-11-28 | 65.62 | 69.9 | 64.31 | 67.59 | +3.11% | 24,311 | 164,504,680 |
| 2024-11-27 | 62.08 | 65.6 | 60.51 | 65.55 | +5.05% | 21,631 | 137,363,300 |
| 2024-11-26 | 63.87 | 64.95 | 62.2 | 62.4 | -1.75% | 11,638 | 74,036,425 |
| 2024-11-25 | 63.32 | 63.82 | 61.2 | 63.51 | -0.42% | 19,707 | 122,494,460 |
| 2024-11-22 | 68.38 | 70.28 | 63.4 | 63.78 | -6.73% | 30,506 | 203,267,207 |
| 2024-11-21 | 68.2 | 70.89 | 67.23 | 68.38 | -0.71% | 21,126 | 146,566,402 |
| 2024-11-20 | 67.15 | 69.5 | 67 | 68.87 | +1.28% | 16,558 | 113,080,959 |
| 2024-11-19 | 66.13 | 68.59 | 64.85 | 68 | +2.86% | 17,947 | 120,224,347 |
| 2024-11-18 | 63.8 | 67.56 | 61.01 | 66.11 | +3.49% | 34,407 | 222,112,058 |
| 2024-11-15 | 67.75 | 68.8 | 62.81 | 63.88 | -6.11% | 42,717 | 276,923,791 |
| 2024-11-14 | 72.78 | 72.8 | 67.5 | 68.04 | -7.53% | 28,270 | 197,610,917 |
| 2024-11-13 | 72.42 | 74.35 | 70.24 | 73.58 | +0.4% | 29,039 | 210,007,490 |
| 2024-11-12 | 77.02 | 77.78 | 71.95 | 73.29 | -8.22% | 53,945 | 400,040,294 |
| 2024-11-11 | 71.52 | 81.66 | 69.51 | 79.85 | +13.46% | 54,427 | 403,865,890 |
| 2024-11-08 | 69.5 | 76.41 | 67.88 | 70.38 | +2.3% | 45,481 | 327,514,186 |
| 2024-11-07 | 59.48 | 70 | 59.05 | 68.8 | +14.67% | 48,519 | 320,290,053 |
| 2024-11-06 | 61.19 | 62.62 | 59.01 | 60 | -1.51% | 26,303 | 159,476,526 |
| 2024-11-05 | 57.25 | 61.49 | 56.5 | 60.92 | +7.01% | 36,606 | 216,707,751 |
| 2024-11-04 | 55 | 58.28 | 53.38 | 56.93 | +3.32% | 26,569 | 148,899,871 |
| 2024-11-01 | 57 | 60.49 | 54.31 | 55.1 | -4.75% | 43,281 | 248,179,694 |
| 2024-10-31 | 53.95 | 60.5 | 52.61 | 57.85 | +7.21% | 37,887 | 217,344,008 |
| 2024-10-30 | 54.81 | 55.79 | 52.9 | 53.96 | -2.46% | 13,411 | 72,389,980 |
| 2024-10-29 | 54.93 | 56.82 | 54.5 | 55.32 | +0.27% | 19,521 | 108,187,137 |
| 2024-10-28 | 56.4 | 56.75 | 54.55 | 55.17 | -2.84% | 16,621 | 92,132,047 |
| 2024-10-25 | 57.2 | 58.3 | 55.2 | 56.78 | -1.65% | 31,126 | 174,958,338 |
| 2024-10-24 | 55.28 | 58.87 | 55.17 | 57.73 | +2.18% | 21,286 | 122,088,596 |
| 2024-10-23 | 54.3 | 57.8 | 53.6 | 56.5 | +3.42% | 28,642 | 161,370,346 |
| 2024-10-22 | 56.08 | 56.88 | 52.39 | 54.63 | -1.9% | 40,916 | 222,917,665 |
| 2024-10-21 | 54.98 | 59.77 | 53.02 | 55.69 | +3.13% | 62,713 | 358,855,828 |
| 2024-10-18 | 48.61 | 56.32 | 48.61 | 54 | +9.96% | 50,508 | 266,691,045 |
| 2024-10-17 | 48.09 | 51.46 | 47.61 | 49.11 | +3.91% | 28,774 | 143,414,857 |
| 2024-10-16 | 47.87 | 48.8 | 46.62 | 47.26 | -2.7% | 12,623 | 59,715,571 |
| 2024-10-15 | 49.66 | 50.05 | 48 | 48.57 | -1.58% | 24,108 | 118,856,540 |
| 2024-10-14 | 45.83 | 50.29 | 44.81 | 49.35 | +7.05% | 40,770 | 194,220,117 |
| 2024-10-11 | 51.7 | 52.9 | 45.15 | 46.1 | -11.89% | 57,602 | 274,828,140 |
| 2024-10-10 | 54.98 | 56.97 | 52.07 | 52.32 | -3.98% | 38,667 | 209,851,602 |
| 2024-10-09 | 52 | 60.21 | 49 | 54.49 | -1.36% | 86,656 | 476,458,755 |
| 2024-10-08 | 55.23 | 55.24 | 50.01 | 55.24 | +20.01% | 78,006 | 421,526,684 |
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：