股票概览
24.95
+1.46%
+0.36
24.59
开盘价
25.4
最高价
24.59
最低价
32,222
成交量
数据更新至: 2024-06-28
技术指标
24.77
MA5 (5日均线)
26.10
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 | 24.59 | 25.4 | 24.59 | 24.95 | +1.46% | 32,222 | 80,978,388 |
| 2024-06-27 | 25.01 | 25.43 | 24.58 | 24.59 | -2.73% | 29,892 | 74,786,033 |
| 2024-06-26 | 24.55 | 25.36 | 24.1 | 25.28 | +3.18% | 40,811 | 101,786,565 |
| 2024-06-25 | 24.71 | 24.88 | 24 | 24.5 | -0.04% | 28,720 | 70,329,754 |
| 2024-06-24 | 25.55 | 25.55 | 24.45 | 24.51 | -5.37% | 40,183 | 100,053,034 |
| 2024-06-21 | 26.73 | 26.8 | 25.8 | 25.9 | -3.11% | 38,636 | 101,332,101 |
| 2024-06-20 | 28.01 | 28.12 | 26.69 | 26.73 | -5.21% | 46,725 | 127,724,402 |
| 2024-06-19 | 28.21 | 28.76 | 27.8 | 28.2 | -0.6% | 45,449 | 127,850,170 |
| 2024-06-18 | 27.77 | 28.43 | 27.65 | 28.37 | +1.54% | 50,584 | 142,036,118 |
| 2024-06-17 | 27.19 | 28.49 | 27 | 27.94 | +1.67% | 57,616 | 161,168,338 |
| 2024-06-14 | 27.1 | 27.8 | 26.72 | 27.48 | +1.18% | 43,093 | 117,398,410 |
| 2024-06-13 | 27.71 | 27.95 | 27.15 | 27.16 | -2.16% | 37,692 | 103,277,507 |
| 2024-06-12 | 27.23 | 27.76 | 27.15 | 27.76 | +1.17% | 33,853 | 93,579,468 |
| 2024-06-11 | 27.25 | 27.59 | 26.71 | 27.44 | -1.08% | 38,786 | 105,319,800 |
| 2024-06-07 | 28.1 | 28.25 | 26.96 | 27.74 | +0.76% | 41,998 | 115,545,165 |
| 2024-06-06 | 29.64 | 29.88 | 27.4 | 27.53 | -7.12% | 76,130 | 216,078,299 |
| 2024-06-05 | 30.12 | 30.98 | 29.54 | 29.64 | -1.23% | 54,291 | 164,118,270 |
| 2024-06-04 | 29.5 | 30.38 | 28.77 | 30.01 | +0.7% | 64,236 | 190,593,039 |
| 2024-06-03 | 30.78 | 30.78 | 29.47 | 29.8 | -3.81% | 66,259 | 197,677,636 |
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：