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 |
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：