股票概览
24.81
-1.23%
-0.31
24.82
开盘价
25.65
最高价
24.71
最低价
39,512
成交量
数据更新至: 2024-06-28
技术指标
24.23
MA5 (5日均线)
24.57
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 | 24.82 | 25.65 | 24.71 | 24.81 | -1.23% | 39,512 | 99,141,348 |
| 2024-06-27 | 24.72 | 26.5 | 24.63 | 25.12 | +0.2% | 64,222 | 163,807,035 |
| 2024-06-26 | 23.08 | 25.6 | 23 | 25.07 | +8.58% | 52,180 | 127,839,664 |
| 2024-06-25 | 23.12 | 23.6 | 22.84 | 23.09 | +0.04% | 18,102 | 42,099,551 |
| 2024-06-24 | 24.39 | 24.39 | 23.01 | 23.08 | -5.91% | 21,766 | 51,378,308 |
| 2024-06-21 | 24.27 | 24.62 | 24.01 | 24.53 | +0.74% | 18,676 | 45,455,164 |
| 2024-06-20 | 24.99 | 25.05 | 24.27 | 24.35 | -2.29% | 17,573 | 43,081,327 |
| 2024-06-19 | 25.45 | 25.53 | 24.88 | 24.92 | -2.08% | 16,296 | 40,972,256 |
| 2024-06-18 | 25.29 | 25.58 | 25.26 | 25.45 | +0.79% | 15,703 | 39,928,214 |
| 2024-06-17 | 25.39 | 25.63 | 25 | 25.25 | -1.94% | 18,684 | 47,284,945 |
| 2024-06-14 | 25.91 | 26.16 | 25.65 | 25.75 | -0.23% | 20,555 | 53,185,322 |
| 2024-06-13 | 25.65 | 26.2 | 25.62 | 25.81 | -0.27% | 23,984 | 61,924,997 |
| 2024-06-12 | 24.66 | 26.43 | 24.66 | 25.88 | +4.14% | 40,946 | 105,627,140 |
| 2024-06-11 | 24.9 | 24.9 | 24.32 | 24.85 | -0.4% | 15,002 | 36,930,023 |
| 2024-06-07 | 24.7 | 25.2 | 24.32 | 24.95 | +2% | 23,437 | 58,126,075 |
| 2024-06-06 | 25.46 | 25.49 | 24.04 | 24.46 | -3.32% | 41,606 | 102,326,603 |
| 2024-06-05 | 26.5 | 26.73 | 25.2 | 25.3 | -7.12% | 45,056 | 117,141,045 |
| 2024-06-04 | 27.07 | 27.62 | 27.02 | 27.24 | +0.63% | 33,251 | 90,894,622 |
| 2024-06-03 | 26.64 | 27.23 | 26.33 | 27.07 | +1.88% | 31,451 | 84,586,248 |
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：