股票概览
24.24
-1.58%
-0.39
24.52
开盘价
24.98
最高价
24
最低价
10,312
成交量
数据更新至: 2024-06-28
技术指标
24.62
MA5 (5日均线)
25.78
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 | 24.52 | 24.98 | 24 | 24.24 | -1.58% | 10,312 | 25,168,050 |
| 2024-06-27 | 24.88 | 25.36 | 24.57 | 24.63 | -3.26% | 10,316 | 25,724,490 |
| 2024-06-26 | 24.29 | 25.98 | 23.84 | 25.46 | +4.82% | 15,696 | 39,166,726 |
| 2024-06-25 | 24.36 | 24.76 | 23.88 | 24.29 | -0.78% | 6,612 | 16,059,939 |
| 2024-06-24 | 25.76 | 25.76 | 24.34 | 24.48 | -4.08% | 6,333 | 15,679,920 |
| 2024-06-21 | 25.89 | 25.92 | 25.2 | 25.52 | -1.54% | 6,803 | 17,377,473 |
| 2024-06-20 | 27.36 | 27.95 | 25.77 | 25.92 | -5.23% | 10,152 | 26,728,655 |
| 2024-06-19 | 27.86 | 28 | 27 | 27.35 | -1.8% | 4,029 | 11,091,117 |
| 2024-06-18 | 28.02 | 28.37 | 27.5 | 27.85 | -0.61% | 5,902 | 16,430,232 |
| 2024-06-17 | 27.88 | 28.68 | 27.39 | 28.02 | +1.52% | 8,152 | 22,980,630 |
| 2024-06-14 | 28.24 | 28.49 | 27.28 | 27.6 | -25% | 5,016 | 13,857,968 |
| 2024-06-13 | 36.55 | 37.18 | 36.55 | 36.8 | +0.05% | 4,236 | 15,624,170 |
| 2024-06-12 | 37 | 37.2 | 36.6 | 36.78 | -0.68% | 2,943 | 10,851,787 |
| 2024-06-11 | 35.99 | 37.29 | 35.33 | 37.03 | +2.89% | 5,614 | 20,484,859 |
| 2024-06-07 | 36.6 | 36.6 | 35.22 | 35.99 | +1.72% | 2,936 | 10,505,459 |
| 2024-06-06 | 36.83 | 36.93 | 35.05 | 35.38 | -1.17% | 5,024 | 17,949,215 |
| 2024-06-05 | 36.52 | 37.13 | 35.8 | 35.8 | -1.89% | 5,247 | 19,053,509 |
| 2024-06-04 | 37.11 | 37.16 | 36.13 | 36.49 | -1.43% | 5,703 | 20,829,887 |
| 2024-06-03 | 37.86 | 38.03 | 36.78 | 37.02 | -2.17% | 5,130 | 19,048,724 |
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：