股票概览
25.3
+1%
+0.25
24.88
开盘价
25.6
最高价
24.55
最低价
38,420
成交量
数据更新至: 2024-06-28
技术指标
25.30
MA5 (5日均线)
24.82
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 | 24.88 | 25.6 | 24.55 | 25.3 | +1% | 38,420 | 96,552,967 |
| 2024-06-27 | 25.68 | 26.14 | 25.05 | 25.05 | -2.6% | 42,059 | 107,467,355 |
| 2024-06-26 | 26.31 | 26.41 | 24.98 | 25.72 | -2.61% | 72,563 | 185,339,502 |
| 2024-06-25 | 24.09 | 26.41 | 24.01 | 26.41 | +10% | 84,897 | 221,287,358 |
| 2024-06-24 | 24.25 | 24.81 | 23.96 | 24.01 | -1.23% | 16,255 | 39,665,907 |
| 2024-06-21 | 24.49 | 24.74 | 23.82 | 24.31 | -0.69% | 13,102 | 31,808,004 |
| 2024-06-20 | 24.49 | 25.08 | 24.16 | 24.48 | -0.89% | 18,236 | 45,003,702 |
| 2024-06-19 | 24.23 | 25.11 | 24.23 | 24.7 | +1.11% | 16,657 | 41,126,945 |
| 2024-06-18 | 23.76 | 24.54 | 23.61 | 24.43 | +2.82% | 12,442 | 30,163,472 |
| 2024-06-17 | 23.7 | 24.08 | 23.53 | 23.76 | +0.25% | 7,917 | 18,900,502 |
| 2024-06-14 | 23.81 | 23.88 | 23.51 | 23.7 | -0.46% | 7,464 | 17,682,249 |
| 2024-06-13 | 24.16 | 24.17 | 23.61 | 23.81 | -1.45% | 11,505 | 27,376,518 |
| 2024-06-12 | 23.96 | 24.24 | 23.9 | 24.16 | +0.33% | 8,007 | 19,309,980 |
| 2024-06-11 | 23.97 | 24.19 | 23.35 | 24.08 | +0.5% | 11,442 | 27,199,657 |
| 2024-06-07 | 23.25 | 24.23 | 23.2 | 23.96 | +3.95% | 19,569 | 46,559,587 |
| 2024-06-06 | 24.44 | 24.44 | 22.98 | 23.05 | -4.52% | 25,752 | 60,329,193 |
| 2024-06-05 | 24.67 | 24.83 | 24.11 | 24.14 | -2.03% | 9,390 | 22,992,046 |
| 2024-06-04 | 24.56 | 24.75 | 24.25 | 24.64 | -0.52% | 10,653 | 26,108,249 |
| 2024-06-03 | 25.02 | 25.2 | 24.54 | 24.77 | -1% | 12,110 | 30,022,954 |
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：