股票概览
25.3
+0.36%
+0.09
25.21
开盘价
25.85
最高价
25.2
最低价
24,927
成交量
数据更新至: 2024-06-28
技术指标
25.29
MA5 (5日均线)
26.05
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 | 25.21 | 25.85 | 25.2 | 25.3 | +0.36% | 24,927 | 63,545,303 |
| 2024-06-27 | 25.74 | 25.96 | 25.1 | 25.21 | -2.29% | 19,714 | 49,988,212 |
| 2024-06-26 | 25.14 | 25.85 | 25.07 | 25.8 | +2.38% | 18,368 | 46,793,403 |
| 2024-06-25 | 24.9 | 25.53 | 24.9 | 25.2 | +0.96% | 21,958 | 55,505,457 |
| 2024-06-24 | 25.76 | 25.76 | 24.81 | 24.96 | -3.74% | 28,527 | 71,759,844 |
| 2024-06-21 | 26.52 | 26.65 | 25.64 | 25.93 | -1.89% | 45,795 | 119,177,397 |
| 2024-06-20 | 26.82 | 26.94 | 26.4 | 26.43 | -1.45% | 20,396 | 54,193,244 |
| 2024-06-19 | 27.47 | 27.56 | 26.81 | 26.82 | -2.37% | 18,281 | 49,465,767 |
| 2024-06-18 | 27.39 | 27.58 | 27.25 | 27.47 | +0.26% | 13,347 | 36,636,698 |
| 2024-06-17 | 27.3 | 27.47 | 27.04 | 27.4 | -0.07% | 17,969 | 49,058,036 |
| 2024-06-14 | 27.87 | 27.87 | 26.79 | 27.42 | -1.83% | 47,488 | 129,137,230 |
| 2024-06-13 | 28.95 | 28.95 | 27.81 | 27.93 | -3.32% | 37,099 | 104,305,400 |
| 2024-06-12 | 29.12 | 29.35 | 28.74 | 28.89 | -1.1% | 19,550 | 56,749,639 |
| 2024-06-11 | 28.59 | 29.34 | 28.3 | 29.21 | +2.1% | 17,162 | 49,603,757 |
| 2024-06-07 | 28.7 | 28.98 | 28.4 | 28.61 | 0% | 14,214 | 40,753,638 |
| 2024-06-06 | 29.26 | 29.5 | 28.5 | 28.61 | -1.99% | 23,498 | 67,889,502 |
| 2024-06-05 | 29.31 | 29.79 | 29.19 | 29.19 | -0.38% | 19,925 | 58,808,715 |
| 2024-06-04 | 28.91 | 29.36 | 28.75 | 29.3 | -0.34% | 16,851 | 48,869,389 |
| 2024-06-03 | 29.72 | 29.92 | 29.22 | 29.4 | -1.41% | 18,336 | 54,087,971 |
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：