股票概览
24.25
-1.86%
-0.46
24
开盘价
25.55
最高价
23.61
最低价
63,403
成交量
数据更新至: 2024-06-28
技术指标
23.19
MA5 (5日均线)
22.83
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 | 25.55 | 23.61 | 24.25 | -1.86% | 63,403 | 155,313,118 |
| 2024-06-27 | 23.03 | 25.95 | 22.7 | 24.71 | +5.19% | 88,856 | 220,649,824 |
| 2024-06-26 | 21.74 | 23.6 | 21.16 | 23.49 | +8.35% | 57,750 | 128,520,441 |
| 2024-06-25 | 22.11 | 22.46 | 20.92 | 21.68 | -0.64% | 53,725 | 116,690,799 |
| 2024-06-24 | 22.62 | 24.18 | 21.8 | 21.82 | -6.47% | 70,296 | 161,052,209 |
| 2024-06-21 | 23.59 | 24 | 22.6 | 23.33 | -4.74% | 76,159 | 177,533,457 |
| 2024-06-20 | 22.6 | 26.45 | 22.6 | 24.49 | +5.33% | 111,020 | 273,945,310 |
| 2024-06-19 | 20.8 | 25 | 19.81 | 23.25 | +10.66% | 98,370 | 214,131,528 |
| 2024-06-18 | 20.38 | 21.33 | 19.6 | 21.01 | +3.6% | 59,505 | 120,470,165 |
| 2024-06-17 | 17.93 | 21.6 | 17.83 | 20.28 | +12.67% | 68,666 | 136,180,052 |
| 2024-06-14 | 17.75 | 18.28 | 17.4 | 18 | +1.69% | 21,975 | 39,438,145 |
| 2024-06-13 | 17.57 | 18.66 | 17.37 | 17.7 | +1.2% | 28,274 | 51,047,766 |
| 2024-06-12 | 17.88 | 18.5 | 17.42 | 17.49 | +1.69% | 14,239 | 25,407,950 |
| 2024-06-11 | 17.18 | 17.33 | 16.41 | 17.2 | +0.29% | 13,014 | 21,889,910 |
| 2024-06-07 | 16.58 | 17.65 | 16.58 | 17.15 | +3.06% | 18,082 | 31,289,857 |
| 2024-06-06 | 17.35 | 17.44 | 16.53 | 16.64 | -2.86% | 12,983 | 21,878,487 |
| 2024-06-05 | 17.81 | 17.81 | 17.07 | 17.13 | -4.14% | 15,493 | 26,975,089 |
| 2024-06-04 | 17.86 | 18.1 | 17.26 | 17.87 | -2.93% | 16,803 | 29,565,421 |
| 2024-06-03 | 18.8 | 19.16 | 18.13 | 18.41 | -2.75% | 17,565 | 32,863,827 |
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：