股票概览
23.95
-0.54%
-0.13
24
开盘价
24.57
最高价
23.86
最低价
112,283
成交量
数据更新至: 2024-06-28
技术指标
24.29
MA5 (5日均线)
25.48
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 | 24.57 | 23.86 | 23.95 | -0.54% | 112,283 | 271,684,485 |
| 2024-06-27 | 24.7 | 24.87 | 24.01 | 24.08 | -3.6% | 102,940 | 251,779,681 |
| 2024-06-26 | 24.05 | 25.12 | 23.7 | 24.98 | +4.34% | 138,363 | 337,740,051 |
| 2024-06-25 | 24.44 | 24.66 | 23.68 | 23.94 | -2.29% | 115,063 | 277,754,251 |
| 2024-06-24 | 25.99 | 26.1 | 24.4 | 24.5 | -6.45% | 161,533 | 404,833,889 |
| 2024-06-21 | 25.72 | 26.28 | 25.53 | 26.19 | +1.39% | 90,716 | 235,946,338 |
| 2024-06-20 | 26.5 | 26.65 | 25.83 | 25.83 | -3.11% | 113,146 | 295,740,331 |
| 2024-06-19 | 27.42 | 27.46 | 26.6 | 26.66 | -2.52% | 119,889 | 322,483,459 |
| 2024-06-18 | 27.3 | 27.78 | 27.05 | 27.35 | +0.29% | 140,127 | 383,971,646 |
| 2024-06-17 | 28.1 | 28.11 | 27.07 | 27.27 | -3.84% | 219,701 | 603,263,375 |
| 2024-06-14 | 28.97 | 29.77 | 28.1 | 28.36 | -1.83% | 521,830 | 1,502,367,655 |
| 2024-06-13 | 28.25 | 29.27 | 28.09 | 28.89 | +2.05% | 249,763 | 721,840,944 |
| 2024-06-12 | 27.14 | 28.49 | 26.95 | 28.31 | +4.46% | 213,975 | 598,850,063 |
| 2024-06-11 | 26.25 | 27.14 | 25.8 | 27.1 | +1.88% | 134,042 | 358,955,548 |
| 2024-06-07 | 26.77 | 26.93 | 26.16 | 26.6 | -0.52% | 114,902 | 304,264,117 |
| 2024-06-06 | 27.3 | 27.55 | 26.5 | 26.74 | -1.73% | 176,712 | 474,965,300 |
| 2024-06-05 | 26.86 | 27.7 | 26.86 | 27.21 | +0.78% | 154,991 | 424,569,391 |
| 2024-06-04 | 26.69 | 27.24 | 26.59 | 27 | +1.16% | 163,500 | 440,367,569 |
| 2024-06-03 | 26.18 | 26.99 | 25.97 | 26.69 | +3.97% | 217,449 | 577,982,876 |
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：