股票概览
24.83
+0.28%
+0.07
24.65
开盘价
25.55
最高价
24.53
最低价
33,889
成交量
数据更新至: 2024-06-28
技术指标
24.04
MA5 (5日均线)
24.63
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 | 24.65 | 25.55 | 24.53 | 24.83 | +0.28% | 33,889 | 85,199,732 |
| 2024-06-27 | 24.61 | 25.5 | 24.43 | 24.76 | +0.61% | 39,056 | 97,443,896 |
| 2024-06-26 | 23.1 | 24.66 | 22.51 | 24.61 | +7.66% | 38,871 | 92,794,372 |
| 2024-06-25 | 23.7 | 23.8 | 22.57 | 22.86 | -1.21% | 21,413 | 49,426,517 |
| 2024-06-24 | 24.43 | 24.43 | 23.02 | 23.14 | -5.7% | 21,294 | 50,104,172 |
| 2024-06-21 | 24.78 | 24.86 | 24.15 | 24.54 | -0.97% | 13,165 | 32,289,358 |
| 2024-06-20 | 25.55 | 25.69 | 24.75 | 24.78 | -3.43% | 21,002 | 52,811,403 |
| 2024-06-19 | 25.8 | 26.05 | 25.56 | 25.66 | -0.43% | 21,633 | 55,773,028 |
| 2024-06-18 | 25.3 | 25.79 | 25.15 | 25.77 | +1.5% | 25,440 | 65,190,549 |
| 2024-06-17 | 25.03 | 25.71 | 24.9 | 25.39 | +0.87% | 25,803 | 65,326,438 |
| 2024-06-14 | 24.87 | 25.25 | 24.5 | 25.17 | +1.45% | 22,290 | 55,660,773 |
| 2024-06-13 | 25 | 25.2 | 24.6 | 24.81 | +0.32% | 21,739 | 54,143,055 |
| 2024-06-12 | 24.16 | 24.96 | 24.16 | 24.73 | +1.94% | 23,501 | 58,108,138 |
| 2024-06-11 | 23.32 | 24.3 | 22.78 | 24.26 | +3.5% | 23,768 | 56,609,475 |
| 2024-06-07 | 23.2 | 23.7 | 23.04 | 23.44 | +2.18% | 17,395 | 40,667,106 |
| 2024-06-06 | 24.39 | 24.75 | 22.73 | 22.94 | -5.95% | 36,896 | 86,322,971 |
| 2024-06-05 | 24.56 | 24.83 | 24.3 | 24.39 | -1.01% | 15,318 | 37,729,552 |
| 2024-06-04 | 25.06 | 25.41 | 24.2 | 24.64 | -2.3% | 22,729 | 55,771,637 |
| 2024-06-03 | 25.6 | 25.86 | 24.97 | 25.22 | -2.1% | 21,129 | 53,728,449 |
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：