股票概览
24.4
-2.87%
-0.72
25.1
开盘价
25.32
最高价
24.32
最低价
39,830
成交量
数据更新至: 2024-06-28
技术指标
25.14
MA5 (5日均线)
25.95
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 | 25.1 | 25.32 | 24.32 | 24.4 | -2.87% | 39,830 | 98,744,004 |
| 2024-06-27 | 25.84 | 25.84 | 25 | 25.12 | -2.82% | 38,105 | 96,214,401 |
| 2024-06-26 | 24.9 | 25.94 | 24.77 | 25.85 | +3.65% | 34,890 | 88,513,646 |
| 2024-06-25 | 25.4 | 25.57 | 24.77 | 24.94 | -1.69% | 35,430 | 88,994,195 |
| 2024-06-24 | 26.46 | 26.59 | 25.21 | 25.37 | -3.87% | 52,632 | 134,783,847 |
| 2024-06-21 | 26.4 | 26.8 | 26.2 | 26.39 | +0.34% | 21,607 | 57,209,861 |
| 2024-06-20 | 26.42 | 26.99 | 26.25 | 26.3 | -0.87% | 25,499 | 67,801,612 |
| 2024-06-19 | 27.2 | 27.33 | 26.5 | 26.53 | -2.96% | 30,994 | 82,894,423 |
| 2024-06-18 | 27.08 | 27.5 | 27.08 | 27.34 | +0.26% | 25,059 | 68,507,889 |
| 2024-06-17 | 27 | 27.38 | 26.84 | 27.27 | -0.26% | 29,395 | 79,844,207 |
| 2024-06-14 | 27.39 | 27.45 | 26.66 | 27.34 | -0.36% | 59,931 | 161,397,214 |
| 2024-06-13 | 27.55 | 27.84 | 27.15 | 27.44 | +0.22% | 37,098 | 101,999,766 |
| 2024-06-12 | 28.2 | 28.24 | 27.38 | 27.38 | -2.63% | 37,789 | 104,522,320 |
| 2024-06-11 | 27.36 | 28.2 | 27.12 | 28.12 | +2.25% | 33,032 | 91,694,153 |
| 2024-06-07 | 27.87 | 28.07 | 27.44 | 27.5 | -1.08% | 31,948 | 88,341,739 |
| 2024-06-06 | 28.15 | 28.63 | 27.75 | 27.8 | -1.24% | 44,421 | 124,810,804 |
| 2024-06-05 | 27.55 | 28.68 | 27.5 | 28.15 | +0.64% | 46,762 | 132,154,926 |
| 2024-06-04 | 27.21 | 28.02 | 27.17 | 27.97 | +2.08% | 38,723 | 107,210,057 |
| 2024-06-03 | 27.8 | 27.97 | 27.14 | 27.4 | -1.76% | 40,535 | 111,039,361 |
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：