股票概览
25.28
+4.12%
+1
24.21
开盘价
26.12
最高价
24.12
最低价
94,012
成交量
数据更新至: 2024-06-28
技术指标
24.27
MA5 (5日均线)
25.18
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 | 24.21 | 26.12 | 24.12 | 25.28 | +4.12% | 94,012 | 239,136,801 |
| 2024-06-27 | 24.76 | 25.31 | 24.28 | 24.28 | -2.06% | 62,045 | 153,849,388 |
| 2024-06-26 | 23.36 | 24.86 | 22.93 | 24.79 | +6.44% | 69,662 | 167,633,003 |
| 2024-06-25 | 23.78 | 23.95 | 23.02 | 23.29 | -1.77% | 55,189 | 129,223,000 |
| 2024-06-24 | 24.88 | 25.03 | 23.67 | 23.71 | -5.01% | 60,132 | 145,806,519 |
| 2024-06-21 | 25.79 | 25.95 | 24.77 | 24.96 | -2.35% | 61,484 | 154,092,863 |
| 2024-06-20 | 26.37 | 26.46 | 25.37 | 25.56 | -2.92% | 62,999 | 163,228,194 |
| 2024-06-19 | 26.79 | 27.18 | 26.19 | 26.33 | -1.86% | 59,829 | 158,408,179 |
| 2024-06-18 | 26.82 | 27.18 | 26.6 | 26.83 | +0.3% | 71,593 | 192,228,100 |
| 2024-06-17 | 26.12 | 27.3 | 25.85 | 26.75 | +1.87% | 79,584 | 212,293,883 |
| 2024-06-14 | 25.71 | 26.49 | 25.34 | 26.26 | +1.74% | 57,400 | 149,141,763 |
| 2024-06-13 | 25.78 | 26.44 | 25.71 | 25.81 | +0.12% | 62,530 | 163,103,221 |
| 2024-06-12 | 25.37 | 26.3 | 25.3 | 25.78 | +2.55% | 66,853 | 173,402,267 |
| 2024-06-11 | 24.28 | 25.25 | 23.85 | 25.14 | +2.28% | 61,430 | 151,990,553 |
| 2024-06-07 | 25.2 | 25.38 | 24.27 | 24.58 | -1.52% | 70,934 | 175,043,502 |
| 2024-06-06 | 25.81 | 26.35 | 24.59 | 24.96 | -3.03% | 105,125 | 265,704,804 |
| 2024-06-05 | 26.75 | 26.75 | 25.7 | 25.74 | -3.78% | 75,083 | 196,189,295 |
| 2024-06-04 | 27.46 | 27.66 | 26.16 | 26.75 | -3.6% | 95,041 | 253,982,598 |
| 2024-06-03 | 28.18 | 28.54 | 27.4 | 27.75 | -1.67% | 92,451 | 259,044,976 |
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：