股票概览
25.03
+4.73%
+1.13
23.71
开盘价
25.79
最高价
23.71
最低价
79,770
成交量
数据更新至: 2024-06-28
技术指标
23.65
MA5 (5日均线)
22.69
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 | 23.71 | 25.79 | 23.71 | 25.03 | +4.73% | 79,770 | 201,441,519 |
| 2024-06-27 | 23.8 | 24.27 | 23.3 | 23.9 | -1.04% | 55,602 | 132,753,979 |
| 2024-06-26 | 22.24 | 24.38 | 22.24 | 24.15 | +8.98% | 87,983 | 209,494,746 |
| 2024-06-25 | 22.81 | 23 | 21.7 | 22.16 | -3.65% | 34,363 | 76,056,747 |
| 2024-06-24 | 22.65 | 24 | 22.51 | 23 | +1.55% | 63,304 | 146,827,868 |
| 2024-06-21 | 21.11 | 22.79 | 20.74 | 22.65 | +5.4% | 39,260 | 87,482,341 |
| 2024-06-20 | 21.08 | 22.5 | 21.08 | 21.49 | +1.94% | 22,276 | 48,622,921 |
| 2024-06-19 | 21.53 | 21.64 | 20.97 | 21.08 | -2.36% | 11,235 | 23,902,231 |
| 2024-06-18 | 21.81 | 21.81 | 21.47 | 21.59 | -1.19% | 11,456 | 24,756,553 |
| 2024-06-17 | 21.65 | 22.07 | 21.32 | 21.85 | +0.46% | 7,966 | 17,429,919 |
| 2024-06-14 | 22.03 | 22.13 | 21.55 | 21.75 | -1.27% | 8,095 | 17,630,416 |
| 2024-06-13 | 22.06 | 22.33 | 22 | 22.03 | -0.77% | 6,367 | 14,047,051 |
| 2024-06-12 | 22.16 | 22.51 | 22.03 | 22.2 | +0.27% | 6,801 | 15,120,108 |
| 2024-06-11 | 22.13 | 22.25 | 21.71 | 22.14 | +0.5% | 9,916 | 21,882,501 |
| 2024-06-07 | 22.1 | 22.41 | 21.98 | 22.03 | +0.14% | 7,298 | 16,165,847 |
| 2024-06-06 | 22.54 | 22.63 | 21.88 | 22 | -2.96% | 13,837 | 30,614,824 |
| 2024-06-05 | 22.7 | 22.96 | 22.4 | 22.67 | -0.09% | 10,393 | 23,653,605 |
| 2024-06-04 | 22.65 | 22.9 | 22.46 | 22.69 | +0.31% | 8,114 | 18,369,479 |
| 2024-06-03 | 22.86 | 23.25 | 22.4 | 22.62 | -1.52% | 11,037 | 25,121,172 |
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：