股票概览
24.45
+3.16%
+0.75
24.06
开盘价
24.68
最高价
23.48
最低价
22,601
成交量
数据更新至: 2024-06-28
技术指标
23.61
MA5 (5日均线)
27.25
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 | 24.68 | 23.48 | 24.45 | +3.16% | 22,601 | 54,935,878 |
| 2024-06-27 | 23.2 | 24.4 | 23.2 | 23.7 | -1.94% | 19,943 | 47,740,398 |
| 2024-06-26 | 23.6 | 24.28 | 23.03 | 24.17 | +1.55% | 33,055 | 78,551,884 |
| 2024-06-25 | 22.25 | 24.1 | 21.21 | 23.8 | +8.48% | 69,681 | 157,885,276 |
| 2024-06-24 | 24.16 | 24.16 | 21.76 | 21.94 | -9.71% | 52,340 | 118,153,167 |
| 2024-06-21 | 24.66 | 24.79 | 23.71 | 24.3 | -1.98% | 32,959 | 79,811,995 |
| 2024-06-20 | 26.7 | 26.71 | 24.79 | 24.79 | -28.62% | 30,352 | 77,104,909 |
| 2024-06-19 | 35.2 | 35.49 | 34.48 | 34.73 | -1.36% | 10,734 | 37,428,707 |
| 2024-06-18 | 35.39 | 35.39 | 34.45 | 35.21 | -0.51% | 26,812 | 93,479,981 |
| 2024-06-17 | 36.05 | 36.2 | 35 | 35.39 | -2.29% | 20,894 | 74,073,873 |
| 2024-06-14 | 36.78 | 36.78 | 35.6 | 36.22 | -1.84% | 28,902 | 103,934,351 |
| 2024-06-13 | 36.2 | 37.56 | 35.46 | 36.9 | +2.61% | 19,877 | 72,904,094 |
| 2024-06-12 | 35.02 | 36.25 | 35.02 | 35.96 | +2.63% | 14,504 | 51,934,146 |
| 2024-06-11 | 34.78 | 35.14 | 33.85 | 35.04 | +0.23% | 13,694 | 47,200,601 |
| 2024-06-07 | 35.35 | 35.98 | 34.8 | 34.96 | -1.1% | 14,252 | 50,182,282 |
| 2024-06-06 | 36.45 | 36.68 | 35.09 | 35.35 | -1.81% | 15,838 | 56,628,952 |
| 2024-06-05 | 36.1 | 36.85 | 35.61 | 36 | +0.45% | 15,693 | 56,653,738 |
| 2024-06-04 | 36.95 | 37 | 35 | 35.84 | -2.95% | 19,283 | 68,982,451 |
| 2024-06-03 | 37.03 | 37.7 | 36.22 | 36.93 | -0.99% | 20,088 | 74,297,661 |
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：