股票概览
25.34
-4.27%
-1.13
26.45
开盘价
26.98
最高价
25.18
最低价
46,065
成交量
数据更新至: 2024-06-28
技术指标
25.57
MA5 (5日均线)
25.83
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 | 26.45 | 26.98 | 25.18 | 25.34 | -4.27% | 46,065 | 119,605,286 |
| 2024-06-27 | 26.34 | 26.5 | 25.75 | 26.47 | +0.34% | 37,619 | 98,843,838 |
| 2024-06-26 | 24.63 | 26.44 | 24.45 | 26.38 | +7.32% | 65,810 | 168,410,261 |
| 2024-06-25 | 24.99 | 25.49 | 23.99 | 24.58 | -2.03% | 45,962 | 112,364,742 |
| 2024-06-24 | 25.46 | 26.04 | 24.99 | 25.09 | -2.86% | 34,515 | 88,004,027 |
| 2024-06-21 | 25.61 | 26.01 | 25.28 | 25.83 | +1.18% | 23,116 | 59,559,594 |
| 2024-06-20 | 25.6 | 26.15 | 25.5 | 25.53 | -1.01% | 23,296 | 60,023,995 |
| 2024-06-19 | 26.3 | 26.72 | 25.52 | 25.79 | -2.86% | 46,313 | 120,129,721 |
| 2024-06-18 | 26.59 | 27.27 | 26.43 | 26.55 | -0.75% | 22,946 | 61,453,913 |
| 2024-06-17 | 26.5 | 26.95 | 26.18 | 26.75 | +0.38% | 31,036 | 82,720,113 |
| 2024-06-14 | 26.85 | 27.06 | 26.51 | 26.65 | -0.67% | 20,680 | 55,300,130 |
| 2024-06-13 | 26.68 | 27.07 | 26.43 | 26.83 | +0.68% | 24,237 | 64,831,674 |
| 2024-06-12 | 27.15 | 27.48 | 26.54 | 26.65 | -1.84% | 21,533 | 57,965,824 |
| 2024-06-11 | 26.6 | 27.33 | 26.33 | 27.15 | +2.18% | 27,090 | 73,024,149 |
| 2024-06-07 | 27.12 | 27.54 | 26.45 | 26.57 | -1.04% | 32,332 | 86,461,609 |
| 2024-06-06 | 27.72 | 27.95 | 26.72 | 26.85 | -3.28% | 56,488 | 153,421,910 |
| 2024-06-05 | 28.2 | 28.31 | 27.64 | 27.76 | -1.91% | 27,436 | 76,578,756 |
| 2024-06-04 | 27.41 | 28.5 | 27.01 | 28.3 | +3.13% | 34,619 | 97,334,858 |
| 2024-06-03 | 27.87 | 27.88 | 27 | 27.44 | -1.54% | 64,836 | 177,581,225 |
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：