股票概览
25.42
-0.9%
-0.23
25.79
开盘价
26.38
最高价
25.31
最低价
75,116
成交量
数据更新至: 2024-06-28
技术指标
26.83
MA5 (5日均线)
26.99
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 | 26.38 | 25.31 | 25.42 | -0.9% | 75,116 | 194,186,757 |
| 2024-06-27 | 27.03 | 27.3 | 25.6 | 25.65 | -6.93% | 99,085 | 261,276,736 |
| 2024-06-26 | 26.57 | 27.64 | 25.15 | 27.56 | +2.19% | 122,149 | 322,567,100 |
| 2024-06-25 | 27.99 | 28.53 | 26.5 | 26.97 | -5.53% | 137,600 | 377,146,871 |
| 2024-06-24 | 27.68 | 30.65 | 27.66 | 28.55 | +1.35% | 190,898 | 557,469,447 |
| 2024-06-21 | 27.58 | 28.3 | 26.8 | 28.17 | -1.23% | 124,249 | 341,586,079 |
| 2024-06-20 | 26.66 | 29.39 | 26.42 | 28.52 | +5.9% | 212,055 | 602,284,793 |
| 2024-06-19 | 26.13 | 27.17 | 25.57 | 26.93 | +3.9% | 113,023 | 298,776,469 |
| 2024-06-18 | 26.14 | 26.46 | 25.72 | 25.92 | -1.18% | 69,147 | 179,781,987 |
| 2024-06-17 | 26 | 26.85 | 25.68 | 26.23 | -0.15% | 75,830 | 199,350,965 |
| 2024-06-14 | 27 | 27 | 26 | 26.27 | -3.35% | 94,638 | 249,497,014 |
| 2024-06-13 | 26.3 | 28.12 | 25.91 | 27.18 | +3.31% | 152,061 | 410,045,748 |
| 2024-06-12 | 25.7 | 26.35 | 25.68 | 26.31 | +0.61% | 99,486 | 258,912,774 |
| 2024-06-11 | 24.61 | 26.55 | 24.3 | 26.15 | +5.96% | 128,181 | 327,727,914 |
| 2024-06-07 | 25.57 | 26.2 | 24.52 | 24.68 | -3.03% | 110,156 | 277,750,032 |
| 2024-06-06 | 26.33 | 27.68 | 25.26 | 25.45 | -0.97% | 145,993 | 387,231,568 |
| 2024-06-05 | 24.96 | 27.17 | 24.88 | 25.7 | +1.98% | 137,263 | 362,871,017 |
| 2024-06-04 | 26 | 26.01 | 24.87 | 25.2 | -5.12% | 114,435 | 288,906,519 |
| 2024-06-03 | 26.6 | 27.3 | 25.95 | 26.56 | +0.34% | 125,823 | 335,104,104 |
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：