股票概览
24.54
+4.87%
+1.14
23.16
开盘价
25.39
最高价
23.16
最低价
48,074
成交量
数据更新至: 2024-06-28
技术指标
23.28
MA5 (5日均线)
23.12
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 | 23.16 | 25.39 | 23.16 | 24.54 | +4.87% | 48,074 | 118,098,296 |
| 2024-06-27 | 23.96 | 24.29 | 23.11 | 23.4 | -2.01% | 27,776 | 65,421,936 |
| 2024-06-26 | 22.36 | 24.23 | 22.36 | 23.88 | +7.52% | 38,574 | 89,736,994 |
| 2024-06-25 | 22.39 | 22.79 | 21.9 | 22.21 | -0.8% | 25,833 | 57,406,109 |
| 2024-06-24 | 22.65 | 23.33 | 22.3 | 22.39 | -3.12% | 44,417 | 100,891,054 |
| 2024-06-21 | 21.36 | 25.55 | 21.03 | 23.11 | +6.4% | 99,442 | 234,098,429 |
| 2024-06-20 | 23.98 | 24.49 | 21.72 | 21.72 | -3.42% | 75,101 | 173,497,361 |
| 2024-06-19 | 23.16 | 23.5 | 22.36 | 22.49 | -3.06% | 21,737 | 49,452,998 |
| 2024-06-18 | 24.13 | 24.35 | 22.98 | 23.2 | -4.53% | 26,151 | 61,340,935 |
| 2024-06-17 | 24.9 | 25.14 | 24.16 | 24.3 | -2.76% | 13,441 | 32,853,511 |
| 2024-06-14 | 25.52 | 25.8 | 24.98 | 24.99 | -3.88% | 8,480 | 21,404,895 |
| 2024-06-13 | 25.68 | 26.37 | 25.12 | 26 | +1.64% | 11,649 | 30,258,291 |
| 2024-06-12 | 24.25 | 25.68 | 24.25 | 25.58 | +3.44% | 14,126 | 35,413,980 |
| 2024-06-11 | 24.1 | 24.73 | 23.56 | 24.73 | +3.17% | 6,958 | 16,918,695 |
| 2024-06-07 | 23.83 | 24.29 | 23.72 | 23.97 | -0.33% | 5,601 | 13,456,635 |
| 2024-06-06 | 24.83 | 24.83 | 23.31 | 24.05 | -2.95% | 17,927 | 42,985,983 |
| 2024-06-05 | 24.9 | 25.36 | 24.56 | 24.78 | -0.88% | 8,740 | 21,823,301 |
| 2024-06-04 | 25.2 | 25.2 | 24.45 | 25 | +0.36% | 10,705 | 26,473,819 |
| 2024-06-03 | 25.25 | 25.86 | 24.65 | 24.91 | -0.88% | 9,262 | 23,297,382 |
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：