股票概览
24.51
+1.57%
+0.38
24.06
开盘价
25.28
最高价
23.88
最低价
34,371
成交量
数据更新至: 2024-06-28
技术指标
24.71
MA5 (5日均线)
25.83
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 | 24.06 | 25.28 | 23.88 | 24.51 | +1.57% | 34,371 | 85,179,890 |
| 2024-06-27 | 25.58 | 25.79 | 24.1 | 24.13 | -6.47% | 43,081 | 106,744,034 |
| 2024-06-26 | 24.5 | 25.98 | 23.92 | 25.8 | +6.74% | 55,099 | 138,590,168 |
| 2024-06-25 | 25.35 | 25.36 | 23.88 | 24.17 | -3.01% | 34,192 | 83,547,497 |
| 2024-06-24 | 26.33 | 26.87 | 24.8 | 24.92 | -7.26% | 45,944 | 118,027,550 |
| 2024-06-21 | 26.96 | 27.51 | 26.17 | 26.87 | -1.39% | 48,914 | 130,576,759 |
| 2024-06-20 | 26.94 | 28.27 | 26.9 | 27.25 | +0.93% | 73,020 | 201,821,885 |
| 2024-06-19 | 26.75 | 27.57 | 25.97 | 27 | 0% | 63,161 | 168,993,908 |
| 2024-06-18 | 26.8 | 27.48 | 26.58 | 27 | +1.43% | 48,955 | 132,373,623 |
| 2024-06-17 | 26.63 | 27.2 | 26.3 | 26.62 | +1.26% | 48,216 | 129,202,339 |
| 2024-06-14 | 25.45 | 26.75 | 25.05 | 26.29 | +2.58% | 56,600 | 147,875,949 |
| 2024-06-13 | 24.83 | 26.28 | 24.71 | 25.63 | +3.81% | 55,028 | 140,987,958 |
| 2024-06-12 | 24.47 | 25.12 | 24.41 | 24.69 | +0.41% | 23,829 | 59,253,440 |
| 2024-06-11 | 23.3 | 24.67 | 23.11 | 24.59 | +4.24% | 36,675 | 87,760,401 |
| 2024-06-07 | 23.5 | 24.27 | 23.28 | 23.59 | +1.03% | 30,877 | 73,190,699 |
| 2024-06-06 | 24.54 | 24.97 | 23.26 | 23.35 | -4.69% | 38,451 | 91,482,023 |
| 2024-06-05 | 24.77 | 25.32 | 24.41 | 24.5 | -1.57% | 36,735 | 91,014,774 |
| 2024-06-04 | 25.9 | 26.28 | 24.68 | 24.89 | -4.71% | 36,863 | 92,274,005 |
| 2024-06-03 | 26.62 | 27.27 | 25.65 | 26.12 | -1.43% | 35,852 | 94,831,567 |
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：