股票概览
25.18
+4.31%
+1.04
24
开盘价
25.58
最高价
23.68
最低价
35,045
成交量
数据更新至: 2024-06-28
技术指标
24.23
MA5 (5日均线)
24.85
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 | 25.58 | 23.68 | 25.18 | +4.31% | 35,045 | 88,124,898 |
| 2024-06-27 | 24.6 | 24.87 | 24.08 | 24.14 | -2.31% | 21,570 | 52,790,394 |
| 2024-06-26 | 23.5 | 24.8 | 23.29 | 24.71 | +4.44% | 23,946 | 57,887,663 |
| 2024-06-25 | 23.49 | 24.28 | 23.23 | 23.66 | +0.85% | 22,702 | 54,068,487 |
| 2024-06-24 | 25 | 25.02 | 23.38 | 23.46 | -5.25% | 27,647 | 66,243,658 |
| 2024-06-21 | 25.55 | 25.55 | 24.52 | 24.76 | -2.37% | 22,592 | 56,140,670 |
| 2024-06-20 | 25.16 | 26.05 | 25 | 25.36 | -0.28% | 30,038 | 76,982,311 |
| 2024-06-19 | 25.88 | 26.03 | 25.33 | 25.43 | -2% | 20,668 | 52,827,995 |
| 2024-06-18 | 25.81 | 26.07 | 25.62 | 25.95 | +0.43% | 26,953 | 69,679,840 |
| 2024-06-17 | 25.21 | 26.07 | 25.2 | 25.84 | +0.7% | 32,030 | 82,666,225 |
| 2024-06-14 | 26.41 | 26.5 | 25.32 | 25.66 | -3.64% | 46,503 | 119,177,426 |
| 2024-06-13 | 25.55 | 27.88 | 25.55 | 26.63 | +5.67% | 72,893 | 195,746,761 |
| 2024-06-12 | 24.51 | 25.53 | 24.38 | 25.2 | +2.86% | 26,856 | 67,624,465 |
| 2024-06-11 | 23.8 | 24.56 | 23.16 | 24.5 | +1.49% | 19,620 | 47,045,752 |
| 2024-06-07 | 24.07 | 24.5 | 23.89 | 24.14 | +0.96% | 21,007 | 50,838,684 |
| 2024-06-06 | 25.28 | 25.69 | 23.91 | 23.91 | -5.57% | 39,324 | 96,120,422 |
| 2024-06-05 | 25.21 | 26.09 | 24.97 | 25.32 | -0.12% | 34,997 | 89,074,790 |
| 2024-06-04 | 26.25 | 26.25 | 24.72 | 25.35 | -3.54% | 44,189 | 111,008,898 |
| 2024-06-03 | 26.5 | 27.16 | 26.01 | 26.28 | -0.61% | 37,789 | 100,344,189 |
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：