股票概览
24.26
-10.01%
-2.7
24.26
开盘价
24.94
最高价
24.26
最低价
63,551
成交量
数据更新至: 2024-06-28
技术指标
25.62
MA5 (5日均线)
25.64
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 | 24.26 | 24.94 | 24.26 | 24.26 | -10.01% | 63,551 | 154,808,531 |
| 2024-06-26 | 25.98 | 27.09 | 25.93 | 26.96 | +4.54% | 306,461 | 815,111,109 |
| 2024-06-25 | 25.62 | 25.94 | 25.61 | 25.79 | +1.54% | 77,409 | 199,589,135 |
| 2024-06-24 | 25.68 | 25.7 | 25.31 | 25.4 | -1.17% | 47,324 | 120,577,820 |
| 2024-06-21 | 25.41 | 25.78 | 25.31 | 25.7 | +1.62% | 63,648 | 162,659,165 |
| 2024-06-20 | 25.76 | 25.81 | 25.24 | 25.29 | -1.82% | 64,307 | 163,667,298 |
| 2024-06-19 | 25.7 | 26 | 25.69 | 25.76 | +0.27% | 51,718 | 133,565,715 |
| 2024-06-18 | 25.8 | 25.8 | 25.64 | 25.69 | -0.39% | 32,724 | 84,107,696 |
| 2024-06-17 | 25.75 | 25.88 | 25.65 | 25.79 | 0% | 41,562 | 107,210,415 |
| 2024-06-14 | 25.89 | 26 | 25.74 | 25.79 | -0.42% | 43,652 | 112,924,314 |
| 2024-06-13 | 25.92 | 26.08 | 25.88 | 25.9 | -0.31% | 35,632 | 92,482,169 |
| 2024-06-12 | 26.11 | 26.11 | 25.95 | 25.98 | -0.54% | 45,708 | 118,841,481 |
| 2024-06-11 | 26.11 | 26.27 | 26.03 | 26.12 | -0.38% | 39,739 | 103,829,654 |
| 2024-06-07 | 26.05 | 26.24 | 25.94 | 26.22 | -16.95% | 44,318 | 115,614,839 |
| 2024-06-06 | 31.74 | 31.81 | 31.55 | 31.57 | -0.57% | 51,600 | 163,199,365 |
| 2024-06-05 | 31.75 | 32.18 | 31.72 | 31.75 | -0.44% | 61,366 | 195,878,096 |
| 2024-06-04 | 31.7 | 31.95 | 31.52 | 31.89 | +1.56% | 70,148 | 222,802,714 |
| 2024-06-03 | 31.58 | 31.58 | 31.39 | 31.4 | -0.44% | 30,644 | 96,388,228 |
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：