股票概览
26.52
+0.72%
+0.19
26
开盘价
27.25
最高价
25.88
最低价
154,520
成交量
数据更新至: 2024-06-28
技术指标
25.26
MA5 (5日均线)
25.59
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 | 27.25 | 25.88 | 26.52 | +0.72% | 154,520 | 410,468,328 |
| 2024-06-27 | 25.61 | 28.22 | 25.31 | 26.33 | +2.45% | 191,201 | 505,888,322 |
| 2024-06-26 | 23.58 | 25.88 | 23.5 | 25.7 | +8.94% | 123,223 | 306,200,245 |
| 2024-06-25 | 24.17 | 24.34 | 23.3 | 23.59 | -2.4% | 54,536 | 129,648,495 |
| 2024-06-24 | 25.31 | 25.31 | 24.14 | 24.17 | -5.4% | 63,286 | 156,019,221 |
| 2024-06-21 | 25.46 | 25.8 | 24.89 | 25.55 | +0.63% | 47,754 | 121,541,451 |
| 2024-06-20 | 26 | 26.32 | 25.38 | 25.39 | -3.05% | 59,723 | 153,866,823 |
| 2024-06-19 | 26.52 | 26.84 | 26.18 | 26.19 | -1.13% | 60,984 | 161,543,807 |
| 2024-06-18 | 25.96 | 26.58 | 25.82 | 26.49 | +1.96% | 65,506 | 172,690,450 |
| 2024-06-17 | 25.87 | 26.18 | 25.65 | 25.98 | +0.39% | 51,689 | 134,374,299 |
| 2024-06-14 | 25.48 | 25.91 | 25.21 | 25.88 | +1.97% | 86,668 | 222,889,420 |
| 2024-06-13 | 25.51 | 25.65 | 25.34 | 25.38 | -0.39% | 43,604 | 111,152,997 |
| 2024-06-12 | 24.9 | 25.6 | 24.9 | 25.48 | +1.51% | 47,578 | 121,095,443 |
| 2024-06-11 | 24.7 | 25.17 | 24.15 | 25.1 | +1.62% | 45,753 | 113,325,407 |
| 2024-06-07 | 24.66 | 24.95 | 24.25 | 24.7 | +0.69% | 45,305 | 111,870,209 |
| 2024-06-06 | 25.78 | 25.9 | 24.46 | 24.53 | -4.29% | 85,601 | 213,502,198 |
| 2024-06-05 | 26.1 | 26.33 | 25.55 | 25.63 | -2.25% | 45,740 | 118,716,343 |
| 2024-06-04 | 25.95 | 26.47 | 25.82 | 26.22 | +0.85% | 54,138 | 141,338,568 |
| 2024-06-03 | 26.48 | 26.61 | 25.73 | 26 | -1.52% | 53,894 | 141,331,994 |
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：