股票概览
25.5
+3.87%
+0.95
24.56
开盘价
26.2
最高价
24.4
最低价
25,334
成交量
数据更新至: 2024-06-28
技术指标
24.79
MA5 (5日均线)
25.32
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 | 24.56 | 26.2 | 24.4 | 25.5 | +3.87% | 25,334 | 64,737,060 |
| 2024-06-27 | 25.2 | 25.2 | 24.55 | 24.55 | -1.6% | 9,119 | 22,648,076 |
| 2024-06-26 | 24.84 | 25.03 | 24.4 | 24.95 | +0.44% | 11,983 | 29,650,915 |
| 2024-06-25 | 24.46 | 25.12 | 23.99 | 24.84 | +3.03% | 23,706 | 58,301,041 |
| 2024-06-24 | 25.2 | 25.2 | 23.58 | 24.11 | -4.59% | 23,664 | 57,236,332 |
| 2024-06-21 | 25 | 25.45 | 24.91 | 25.27 | -0.9% | 16,646 | 41,934,179 |
| 2024-06-20 | 25.76 | 26.15 | 25.44 | 25.5 | -1.09% | 11,504 | 29,543,307 |
| 2024-06-19 | 26.69 | 26.69 | 25.61 | 25.78 | -2.05% | 15,886 | 41,060,846 |
| 2024-06-18 | 26.26 | 26.58 | 26.12 | 26.32 | -0.38% | 9,485 | 24,991,171 |
| 2024-06-17 | 26.68 | 27.59 | 26.38 | 26.42 | -1.01% | 16,285 | 43,895,433 |
| 2024-06-14 | 26.49 | 27.08 | 26.36 | 26.69 | +0.53% | 9,609 | 25,670,623 |
| 2024-06-13 | 26.69 | 26.92 | 26.43 | 26.55 | -0.56% | 11,220 | 29,883,046 |
| 2024-06-12 | 25.97 | 26.92 | 25.73 | 26.7 | +2.77% | 22,185 | 58,776,213 |
| 2024-06-11 | 26.1 | 26.68 | 25.65 | 25.98 | -1.74% | 17,266 | 44,875,209 |
| 2024-06-07 | 26.68 | 26.97 | 25.9 | 26.44 | -0.6% | 16,417 | 43,281,839 |
| 2024-06-06 | 26.03 | 27.05 | 25.25 | 26.6 | +0.72% | 35,365 | 92,638,898 |
| 2024-06-05 | 27.46 | 27.46 | 26.31 | 26.41 | -3.68% | 20,916 | 56,072,047 |
| 2024-06-04 | 27.31 | 27.75 | 26.9 | 27.42 | -0.22% | 21,057 | 57,790,792 |
| 2024-06-03 | 26.54 | 27.75 | 26.38 | 27.48 | +3.11% | 28,197 | 76,607,845 |
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：