股票概览
24.8
-0.08%
-0.02
24.22
开盘价
25.59
最高价
24.2
最低价
70,533
成交量
数据更新至: 2024-06-28
技术指标
24.01
MA5 (5日均线)
24.70
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 | 24.22 | 25.59 | 24.2 | 24.8 | -0.08% | 70,533 | 174,150,387 |
| 2024-06-27 | 24.4 | 26 | 23.88 | 24.82 | +1.76% | 79,607 | 198,192,850 |
| 2024-06-26 | 22.87 | 24.45 | 22.87 | 24.39 | +5.45% | 44,940 | 106,817,857 |
| 2024-06-25 | 23.2 | 23.8 | 22.82 | 23.13 | +0.96% | 38,314 | 89,263,584 |
| 2024-06-24 | 23.6 | 24.15 | 22.78 | 22.91 | -5.25% | 52,265 | 122,082,121 |
| 2024-06-21 | 24.88 | 25.4 | 24.18 | 24.18 | -7.21% | 86,284 | 213,409,853 |
| 2024-06-20 | 27.2 | 28.2 | 25.63 | 26.06 | +2.48% | 116,163 | 306,922,105 |
| 2024-06-19 | 25.7 | 26.05 | 25.13 | 25.43 | -1.43% | 32,743 | 83,487,534 |
| 2024-06-18 | 25.45 | 25.91 | 25.3 | 25.8 | +1.3% | 37,247 | 95,460,667 |
| 2024-06-17 | 24.75 | 25.95 | 24.22 | 25.47 | +4.17% | 66,688 | 169,013,653 |
| 2024-06-14 | 23.5 | 24.62 | 23.36 | 24.45 | +3.6% | 51,956 | 125,483,608 |
| 2024-06-13 | 23.86 | 23.89 | 23.55 | 23.6 | -0.8% | 31,261 | 73,955,782 |
| 2024-06-12 | 23.35 | 23.89 | 23.26 | 23.79 | +0.85% | 36,421 | 85,936,167 |
| 2024-06-11 | 23.12 | 23.59 | 21.51 | 23.59 | +1.42% | 41,320 | 94,559,488 |
| 2024-06-07 | 22.58 | 23.49 | 22.58 | 23.26 | +3.33% | 35,313 | 81,461,342 |
| 2024-06-06 | 24.1 | 24.58 | 22.34 | 22.51 | -6.75% | 53,287 | 122,639,540 |
| 2024-06-05 | 24 | 24.66 | 23.4 | 24.14 | +0.63% | 37,641 | 91,316,385 |
| 2024-06-04 | 25.6 | 25.87 | 23.88 | 23.99 | -6.29% | 61,216 | 149,809,195 |
| 2024-06-03 | 26 | 26.17 | 25.36 | 25.6 | -1.95% | 33,904 | 87,036,987 |
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：