股票概览
24.75
+0.69%
+0.17
23.9
开盘价
25.72
最高价
23.44
最低价
51,222
成交量
数据更新至: 2024-06-28
技术指标
25.33
MA5 (5日均线)
25.69
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 | 23.9 | 25.72 | 23.44 | 24.75 | +0.69% | 51,222 | 126,073,034 |
| 2024-06-27 | 25.05 | 26.02 | 24.55 | 24.58 | -3.34% | 52,152 | 131,749,196 |
| 2024-06-26 | 25.59 | 25.7 | 23.79 | 25.43 | -3.49% | 70,513 | 173,978,511 |
| 2024-06-25 | 25.38 | 26.37 | 24.8 | 26.35 | +3.09% | 71,676 | 184,372,309 |
| 2024-06-24 | 27.4 | 27.4 | 25.15 | 25.56 | -8.97% | 78,770 | 205,087,864 |
| 2024-06-21 | 29.8 | 29.8 | 26.7 | 28.08 | -6.02% | 121,739 | 339,043,787 |
| 2024-06-20 | 27 | 29.88 | 26.03 | 29.88 | +20% | 136,792 | 392,898,083 |
| 2024-06-19 | 24.91 | 25.33 | 24.45 | 24.9 | -0.12% | 55,451 | 138,311,109 |
| 2024-06-18 | 22.21 | 26.15 | 22.2 | 24.93 | +11.05% | 64,514 | 157,268,455 |
| 2024-06-17 | 23 | 23.78 | 22.34 | 22.45 | +0.94% | 28,526 | 65,440,008 |
| 2024-06-14 | 21.5 | 22.39 | 21.02 | 22.24 | +3.44% | 24,391 | 53,520,033 |
| 2024-06-13 | 21.73 | 22.3 | 21.32 | 21.5 | -1.33% | 16,172 | 35,036,063 |
| 2024-06-12 | 21.22 | 21.98 | 20.75 | 21.79 | +2.88% | 20,614 | 44,667,078 |
| 2024-06-11 | 20.45 | 21.27 | 19.5 | 21.18 | +1.83% | 19,319 | 40,306,611 |
| 2024-06-07 | 21.5 | 21.87 | 20.49 | 20.8 | -2.44% | 29,244 | 61,902,201 |
| 2024-06-06 | 23.02 | 23.69 | 20.35 | 21.32 | -13.54% | 56,518 | 122,303,580 |
| 2024-06-05 | 26.23 | 27.44 | 24.41 | 24.66 | -6.52% | 55,570 | 141,243,812 |
| 2024-06-04 | 25.17 | 26.8 | 25.17 | 26.38 | +4.6% | 66,316 | 172,864,900 |
| 2024-06-03 | 26.7 | 28.48 | 25.2 | 25.22 | +1.41% | 60,349 | 159,798,248 |
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：