股票概览
25.23
-2.59%
-0.67
25.63
开盘价
25.88
最高价
24.97
最低价
82,043
成交量
数据更新至: 2024-06-28
技术指标
26.21
MA5 (5日均线)
27.40
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 | 25.63 | 25.88 | 24.97 | 25.23 | -2.59% | 82,043 | 207,975,520 |
| 2024-06-27 | 26.9 | 26.9 | 25.28 | 25.9 | -4.36% | 111,013 | 286,179,062 |
| 2024-06-26 | 26.03 | 27.18 | 25.87 | 27.08 | +3.95% | 70,922 | 188,536,498 |
| 2024-06-25 | 27.02 | 27.15 | 25.83 | 26.05 | -2.76% | 87,553 | 229,819,916 |
| 2024-06-24 | 28.05 | 28.05 | 26.52 | 26.79 | -4.49% | 87,799 | 237,345,656 |
| 2024-06-21 | 27.76 | 28.85 | 27.26 | 28.05 | +1.04% | 75,798 | 213,519,753 |
| 2024-06-20 | 28.34 | 28.65 | 27.37 | 27.76 | -2.29% | 99,972 | 278,073,365 |
| 2024-06-19 | 29.12 | 29.39 | 28.37 | 28.41 | -3.37% | 89,561 | 256,856,808 |
| 2024-06-18 | 29.29 | 29.55 | 28.5 | 29.4 | +0.38% | 112,093 | 324,925,380 |
| 2024-06-17 | 29.75 | 29.97 | 28.76 | 29.29 | -1.38% | 177,297 | 516,126,467 |
| 2024-06-14 | 30.64 | 31.83 | 29.5 | 29.7 | -3.32% | 251,422 | 766,203,672 |
| 2024-06-13 | 30.48 | 31.05 | 30.3 | 30.72 | +0.33% | 103,485 | 318,294,756 |
| 2024-06-12 | 30.6 | 30.98 | 30.35 | 30.62 | +0.43% | 62,308 | 191,154,732 |
| 2024-06-11 | 30.25 | 30.64 | 29.4 | 30.49 | +0.49% | 95,092 | 285,604,218 |
| 2024-06-07 | 31.57 | 31.57 | 30.13 | 30.34 | -3.07% | 123,160 | 378,437,154 |
| 2024-06-06 | 31.9 | 31.9 | 30.92 | 31.3 | -0.89% | 63,760 | 199,711,015 |
| 2024-06-05 | 31.08 | 31.86 | 30.79 | 31.58 | +0.54% | 60,966 | 191,596,863 |
| 2024-06-04 | 30.5 | 32.12 | 30.38 | 31.41 | +2.98% | 91,206 | 287,862,336 |
| 2024-06-03 | 31 | 31.3 | 29.9 | 30.5 | -2.62% | 124,134 | 379,909,798 |
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：