股票概览
24.69
+4.31%
+1.02
23.64
开盘价
25.09
最高价
23.6
最低价
81,057
成交量
数据更新至: 2024-06-28
技术指标
23.94
MA5 (5日均线)
24.11
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 | 23.64 | 25.09 | 23.6 | 24.69 | +4.31% | 81,057 | 200,553,207 |
| 2024-06-27 | 23.9 | 24.04 | 23.65 | 23.67 | -1.58% | 27,222 | 64,736,225 |
| 2024-06-26 | 23.62 | 24.08 | 23.44 | 24.05 | +1.05% | 35,317 | 84,153,939 |
| 2024-06-25 | 23.41 | 24.1 | 23.41 | 23.8 | +1.32% | 53,719 | 127,743,361 |
| 2024-06-24 | 23.15 | 24.22 | 23.1 | 23.49 | +0.82% | 62,561 | 148,223,023 |
| 2024-06-21 | 23.26 | 23.64 | 23.2 | 23.3 | -0.72% | 29,878 | 69,892,198 |
| 2024-06-20 | 24.57 | 24.57 | 23.38 | 23.47 | -4.9% | 79,336 | 188,810,986 |
| 2024-06-19 | 25.07 | 25.24 | 24.68 | 24.68 | -1.52% | 27,981 | 69,589,351 |
| 2024-06-18 | 25.07 | 25.15 | 24.5 | 25.06 | +0.56% | 42,904 | 106,832,556 |
| 2024-06-17 | 25.01 | 25.31 | 24.8 | 24.92 | -1.07% | 40,541 | 101,476,602 |
| 2024-06-14 | 25.6 | 25.6 | 25 | 25.19 | -2.67% | 45,538 | 114,868,609 |
| 2024-06-13 | 25.53 | 25.98 | 25.12 | 25.88 | +0.47% | 60,672 | 154,944,048 |
| 2024-06-12 | 25.68 | 26.5 | 25.53 | 25.76 | -0.92% | 73,479 | 190,641,107 |
| 2024-06-11 | 24.98 | 26.1 | 24.75 | 26 | +3.13% | 112,921 | 288,736,909 |
| 2024-06-07 | 24.76 | 25.36 | 24.3 | 25.21 | +1.2% | 73,386 | 182,794,105 |
| 2024-06-06 | 25.3 | 25.64 | 24.49 | 24.91 | -2.04% | 101,292 | 253,041,804 |
| 2024-06-05 | 24.26 | 26.53 | 24.08 | 25.43 | +5.43% | 179,787 | 463,281,006 |
| 2024-06-04 | 23.52 | 24.28 | 23.18 | 24.12 | +1.39% | 60,918 | 145,410,249 |
| 2024-06-03 | 24.88 | 25.2 | 23.5 | 23.79 | -3.88% | 73,861 | 179,513,250 |
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：