股票概览
24.18
-1.79%
-0.44
24.78
开盘价
24.91
最高价
24.1
最低价
20,757
成交量
数据更新至: 2024-06-28
技术指标
24.50
MA5 (5日均线)
25.30
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 24.78 | 24.91 | 24.1 | 24.18 | -1.79% | 20,757 | 50,814,550 |
| 2024-06-27 | 25.04 | 25.46 | 24.55 | 24.62 | -2.8% | 13,348 | 33,247,602 |
| 2024-06-26 | 24.13 | 25.35 | 24.05 | 25.33 | +4.24% | 15,565 | 38,556,016 |
| 2024-06-25 | 24.08 | 24.73 | 23.98 | 24.3 | +0.91% | 13,953 | 34,015,063 |
| 2024-06-24 | 25.1 | 25.28 | 24.03 | 24.08 | -4.41% | 15,472 | 37,958,521 |
| 2024-06-21 | 25.39 | 25.4 | 24.94 | 25.19 | -0.51% | 11,800 | 29,697,723 |
| 2024-06-20 | 26.28 | 26.49 | 25.26 | 25.32 | -3.73% | 17,401 | 44,744,465 |
| 2024-06-19 | 27 | 27.15 | 26.26 | 26.3 | -2.38% | 12,386 | 32,950,461 |
| 2024-06-18 | 26.8 | 27.08 | 26.61 | 26.94 | +0.94% | 11,539 | 31,073,395 |
| 2024-06-17 | 26.51 | 27.04 | 26.47 | 26.69 | +0.38% | 11,949 | 32,023,037 |
| 2024-06-14 | 27.1 | 27.26 | 26.44 | 26.59 | -2.64% | 13,986 | 37,364,516 |
| 2024-06-13 | 27.08 | 27.4 | 26.81 | 27.31 | +0.4% | 11,772 | 31,962,485 |
| 2024-06-12 | 27 | 27.47 | 26.86 | 27.2 | +0.18% | 9,994 | 27,148,617 |
| 2024-06-11 | 26.5 | 27.23 | 25.82 | 27.15 | -24.16% | 12,938 | 34,378,739 |
| 2024-06-07 | 35.54 | 36.14 | 35.21 | 35.8 | +0.82% | 13,130 | 46,869,128 |
| 2024-06-06 | 36.98 | 37.25 | 35.46 | 35.51 | -3.98% | 12,718 | 45,881,604 |
| 2024-06-05 | 37.31 | 37.8 | 36.96 | 36.98 | -1.47% | 8,559 | 31,995,974 |
| 2024-06-04 | 37.51 | 37.74 | 36.95 | 37.53 | +0.11% | 9,177 | 34,287,730 |
| 2024-06-03 | 38.58 | 38.85 | 37.32 | 37.49 | -1.81% | 14,873 | 56,716,382 |
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：