股票概览
26.7
0%
0
25.79
开盘价
27.49
最高价
25.63
最低价
71,963
成交量
数据更新至: 2024-06-28
技术指标
25.93
MA5 (5日均线)
25.09
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 | 25.79 | 27.49 | 25.63 | 26.7 | 0% | 71,963 | 190,552,344 |
| 2024-06-27 | 29.77 | 29.78 | 26.47 | 26.7 | -4.2% | 122,521 | 347,010,531 |
| 2024-06-26 | 24.7 | 27.87 | 24.2 | 27.87 | +9.98% | 96,136 | 254,334,776 |
| 2024-06-25 | 24.25 | 25.34 | 24.25 | 25.34 | +9.98% | 24,023 | 60,794,599 |
| 2024-06-24 | 24 | 24 | 22.81 | 23.04 | -4.71% | 19,109 | 44,290,290 |
| 2024-06-21 | 23.32 | 24.48 | 23.32 | 24.18 | -0.12% | 17,723 | 42,589,126 |
| 2024-06-20 | 25.29 | 25.32 | 24 | 24.21 | -4.04% | 29,197 | 71,237,483 |
| 2024-06-19 | 24.49 | 25.5 | 24.49 | 25.23 | +3.4% | 43,392 | 108,507,557 |
| 2024-06-18 | 23.01 | 24.79 | 22.93 | 24.4 | +5.08% | 35,280 | 85,333,053 |
| 2024-06-17 | 23.88 | 24.03 | 23.03 | 23.22 | -1.53% | 16,030 | 37,590,443 |
| 2024-06-14 | 23.23 | 23.68 | 23.08 | 23.58 | +0.26% | 11,236 | 26,392,343 |
| 2024-06-13 | 23.54 | 23.91 | 23.36 | 23.52 | -0.17% | 13,237 | 31,186,935 |
| 2024-06-12 | 23.23 | 23.87 | 23.2 | 23.56 | +0.64% | 16,667 | 39,340,669 |
| 2024-06-11 | 22.83 | 23.47 | 22.01 | 23.41 | +2.54% | 18,749 | 43,012,441 |
| 2024-06-07 | 22.9 | 23.1 | 22.12 | 22.83 | +1.29% | 19,619 | 44,376,146 |
| 2024-06-06 | 24.85 | 24.98 | 22.31 | 22.54 | -8.86% | 39,417 | 91,861,634 |
| 2024-06-05 | 25.35 | 25.62 | 24.5 | 24.73 | -4.22% | 30,995 | 77,573,127 |
| 2024-06-04 | 24 | 26.5 | 23.81 | 25.82 | +5% | 55,830 | 141,570,553 |
| 2024-06-03 | 24.28 | 24.88 | 23.52 | 24.59 | +1.44% | 31,994 | 77,643,139 |
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：