股票概览
24.88
-3.94%
-1.02
26.2
开盘价
26.68
最高价
24.84
最低价
32,554
成交量
数据更新至: 2024-06-28
技术指标
25.39
MA5 (5日均线)
25.10
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 | 26.2 | 26.68 | 24.84 | 24.88 | -3.94% | 32,554 | 83,931,792 |
| 2024-06-27 | 25.51 | 26.27 | 25.48 | 25.9 | -1.15% | 21,115 | 54,774,215 |
| 2024-06-26 | 25.14 | 26.2 | 24.91 | 26.2 | +4.38% | 32,461 | 83,602,893 |
| 2024-06-25 | 24.76 | 25.2 | 24.52 | 25.1 | +1.01% | 24,512 | 61,014,549 |
| 2024-06-24 | 24.35 | 25.15 | 23.88 | 24.85 | +0.36% | 25,955 | 63,820,334 |
| 2024-06-21 | 24.78 | 25.38 | 23.62 | 24.76 | -0.16% | 37,938 | 93,384,698 |
| 2024-06-20 | 26.01 | 26.5 | 24.57 | 24.8 | -4.83% | 49,332 | 123,685,372 |
| 2024-06-19 | 23.79 | 26.06 | 23.77 | 26.06 | +10% | 46,647 | 117,162,916 |
| 2024-06-18 | 24.74 | 24.74 | 23.3 | 23.69 | -4.13% | 42,481 | 101,306,398 |
| 2024-06-17 | 25.4 | 25.5 | 24.56 | 24.71 | -3.59% | 18,660 | 46,481,305 |
| 2024-06-14 | 25.25 | 25.85 | 25.01 | 25.63 | +1.3% | 15,122 | 38,439,909 |
| 2024-06-13 | 26.1 | 26.3 | 25.23 | 25.3 | -3.21% | 22,691 | 58,082,026 |
| 2024-06-12 | 25.37 | 26.75 | 25.37 | 26.14 | +1.55% | 27,947 | 73,138,603 |
| 2024-06-11 | 25.4 | 25.97 | 24.86 | 25.74 | +1.38% | 24,567 | 62,607,676 |
| 2024-06-07 | 24.95 | 25.66 | 24.53 | 25.39 | +3.09% | 31,609 | 79,364,428 |
| 2024-06-06 | 26.27 | 26.78 | 24.48 | 24.63 | -6.35% | 42,895 | 108,233,375 |
| 2024-06-05 | 27 | 27 | 26.2 | 26.3 | -2.08% | 18,780 | 49,650,023 |
| 2024-06-04 | 27.08 | 27.8 | 26.05 | 26.86 | -1.07% | 32,876 | 88,073,736 |
| 2024-06-03 | 28.01 | 28.13 | 26.66 | 27.15 | -3.1% | 22,348 | 60,960,085 |
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：