股票概览
25.59
+1.83%
+0.46
24.92
开盘价
26.49
最高价
24.92
最低价
12,332
成交量
数据更新至: 2024-06-28
技术指标
24.88
MA5 (5日均线)
25.60
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 | 24.92 | 26.49 | 24.92 | 25.59 | +1.83% | 12,332 | 31,759,071 |
| 2024-06-27 | 25.38 | 25.78 | 25.12 | 25.13 | -0.79% | 10,630 | 27,025,335 |
| 2024-06-26 | 24.09 | 25.49 | 23.62 | 25.33 | +5.15% | 12,601 | 31,083,851 |
| 2024-06-25 | 24.29 | 25.42 | 23.8 | 24.09 | -0.74% | 9,762 | 23,647,732 |
| 2024-06-24 | 25.66 | 25.66 | 24.2 | 24.27 | -5.93% | 11,311 | 27,978,341 |
| 2024-06-21 | 25.83 | 26.1 | 25 | 25.8 | -0.27% | 8,199 | 21,076,385 |
| 2024-06-20 | 26.71 | 27.14 | 25.77 | 25.87 | -3% | 10,553 | 27,872,694 |
| 2024-06-19 | 26.87 | 26.96 | 26.44 | 26.67 | -0.34% | 6,188 | 16,500,821 |
| 2024-06-18 | 26.66 | 26.78 | 26.04 | 26.76 | +1.21% | 9,780 | 26,028,208 |
| 2024-06-17 | 26.26 | 26.6 | 25.88 | 26.44 | +0.69% | 9,527 | 25,061,933 |
| 2024-06-14 | 26.17 | 26.32 | 25.6 | 26.26 | +0.73% | 8,935 | 23,328,681 |
| 2024-06-13 | 26.01 | 26.5 | 25.87 | 26.07 | -0.46% | 10,901 | 28,501,980 |
| 2024-06-12 | 25.6 | 26.25 | 25.32 | 26.19 | +2.22% | 10,896 | 28,361,181 |
| 2024-06-11 | 25.51 | 25.63 | 24.4 | 25.62 | +1.79% | 11,941 | 30,054,745 |
| 2024-06-07 | 24.5 | 25.55 | 24.5 | 25.17 | +2.69% | 15,661 | 39,248,792 |
| 2024-06-06 | 26 | 26.88 | 24.3 | 24.51 | -5.91% | 19,367 | 48,889,564 |
| 2024-06-05 | 26.1 | 26.97 | 25.4 | 26.05 | -0.69% | 16,132 | 42,366,324 |
| 2024-06-04 | 27.86 | 28.05 | 26.06 | 26.23 | -6.82% | 22,569 | 60,028,825 |
| 2024-06-03 | 29.1 | 29.88 | 27.68 | 28.15 | -4.19% | 19,242 | 54,973,943 |
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：