股票概览
24.4
+2.18%
+0.52
24.29
开盘价
24.89
最高价
23.8
最低价
8,502
成交量
数据更新至: 2024-06-28
技术指标
24.28
MA5 (5日均线)
25.17
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 | 24.29 | 24.89 | 23.8 | 24.4 | +2.18% | 8,502 | 20,814,281 |
| 2024-06-27 | 24.52 | 25.05 | 23.88 | 23.88 | -2.53% | 9,988 | 24,431,411 |
| 2024-06-26 | 23.81 | 24.61 | 23.58 | 24.5 | +2.25% | 12,030 | 29,190,348 |
| 2024-06-25 | 24.6 | 24.77 | 23.8 | 23.96 | -2.92% | 12,896 | 31,281,608 |
| 2024-06-24 | 25.71 | 26.23 | 24.6 | 24.68 | -4.56% | 16,288 | 41,523,902 |
| 2024-06-21 | 26.15 | 26.2 | 25 | 25.86 | -2.27% | 17,927 | 45,871,786 |
| 2024-06-20 | 25.89 | 27.6 | 25.78 | 26.46 | +1.85% | 27,906 | 75,247,368 |
| 2024-06-19 | 26.3 | 26.38 | 25.75 | 25.98 | -0.99% | 9,307 | 24,195,834 |
| 2024-06-18 | 25.76 | 26.35 | 25.51 | 26.24 | +1.86% | 11,337 | 29,551,523 |
| 2024-06-17 | 26.12 | 26.15 | 25.3 | 25.76 | -1.53% | 12,374 | 31,874,310 |
| 2024-06-14 | 25.88 | 26.75 | 25.56 | 26.16 | +0.93% | 14,865 | 38,977,775 |
| 2024-06-13 | 25.03 | 26.22 | 24.92 | 25.92 | +4.05% | 14,946 | 38,483,979 |
| 2024-06-12 | 24.7 | 25.66 | 24.7 | 24.91 | 0% | 8,059 | 20,298,676 |
| 2024-06-11 | 23.95 | 24.93 | 23.43 | 24.91 | +4.01% | 7,883 | 19,249,309 |
| 2024-06-07 | 23.55 | 24.62 | 23.5 | 23.95 | +0.8% | 8,780 | 21,174,800 |
| 2024-06-06 | 25.08 | 25.41 | 23.7 | 23.76 | -4.88% | 11,260 | 27,273,237 |
| 2024-06-05 | 25.38 | 25.6 | 24.87 | 24.98 | -1.89% | 8,100 | 20,448,904 |
| 2024-06-04 | 26.45 | 26.5 | 25.27 | 25.46 | -3.6% | 10,798 | 27,605,785 |
| 2024-06-03 | 26.55 | 26.97 | 26.05 | 26.41 | +0.08% | 10,236 | 27,164,243 |
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：