股票概览
24.55
+3.54%
+0.84
23.71
开盘价
25
最高价
23.55
最低价
53,217
成交量
数据更新至: 2024-06-28
技术指标
23.70
MA5 (5日均线)
24.37
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 | 23.71 | 25 | 23.55 | 24.55 | +3.54% | 53,217 | 130,687,671 |
| 2024-06-27 | 24.02 | 24.68 | 23.68 | 23.71 | -1.66% | 46,003 | 111,339,091 |
| 2024-06-26 | 22.99 | 24.16 | 22.51 | 24.11 | +5.56% | 42,474 | 99,514,271 |
| 2024-06-25 | 23.4 | 23.46 | 22.6 | 22.84 | -1.93% | 37,136 | 85,497,194 |
| 2024-06-24 | 24.15 | 24.4 | 23.25 | 23.29 | -5.06% | 39,237 | 93,336,517 |
| 2024-06-21 | 24.74 | 24.76 | 24.08 | 24.53 | -0.85% | 33,151 | 80,789,664 |
| 2024-06-20 | 24.95 | 25.6 | 24.6 | 24.74 | -1.32% | 46,504 | 116,870,140 |
| 2024-06-19 | 25.5 | 25.77 | 25.02 | 25.07 | -2.45% | 54,783 | 138,298,492 |
| 2024-06-18 | 24.98 | 26.06 | 24.96 | 25.7 | +2.02% | 58,358 | 149,540,887 |
| 2024-06-17 | 24.55 | 25.3 | 24.5 | 25.19 | +1.61% | 48,268 | 120,648,311 |
| 2024-06-14 | 24.8 | 24.96 | 24.15 | 24.79 | -0.2% | 44,481 | 109,586,502 |
| 2024-06-13 | 24.68 | 25.52 | 24.44 | 24.84 | +1.18% | 85,561 | 213,394,534 |
| 2024-06-12 | 24 | 24.74 | 23.83 | 24.55 | +2.04% | 54,454 | 133,427,255 |
| 2024-06-11 | 23.25 | 24.08 | 22.25 | 24.06 | +2.6% | 48,589 | 114,276,650 |
| 2024-06-07 | 23.34 | 23.89 | 22.92 | 23.45 | +2% | 47,213 | 110,596,893 |
| 2024-06-06 | 23.8 | 24.42 | 22.88 | 22.99 | -2.09% | 54,837 | 129,093,893 |
| 2024-06-05 | 24.03 | 24.68 | 23.42 | 23.48 | -3.37% | 52,259 | 125,419,830 |
| 2024-06-04 | 24.8 | 24.8 | 23.66 | 24.3 | -3.76% | 79,488 | 191,394,041 |
| 2024-06-03 | 24.86 | 25.94 | 24.21 | 25.25 | +2.77% | 91,465 | 230,238,650 |
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：