股票概览
24.2
-3.16%
-0.79
25.46
开盘价
25.6
最高价
23.96
最低价
19,205
成交量
数据更新至: 2024-06-28
技术指标
25.08
MA5 (5日均线)
25.85
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 | 25.46 | 25.6 | 23.96 | 24.2 | -3.16% | 19,205 | 47,448,607 |
| 2024-06-27 | 25.9 | 26.28 | 24.88 | 24.99 | -3.4% | 9,119 | 23,077,631 |
| 2024-06-26 | 25.33 | 25.88 | 25.12 | 25.87 | +2.13% | 5,231 | 13,384,345 |
| 2024-06-25 | 25.21 | 26.09 | 25.09 | 25.33 | +1.28% | 7,223 | 18,445,596 |
| 2024-06-24 | 26.13 | 26.56 | 25 | 25.01 | -4.83% | 9,999 | 25,538,778 |
| 2024-06-21 | 26.19 | 26.6 | 25.74 | 26.28 | +0.34% | 4,506 | 11,781,652 |
| 2024-06-20 | 26.85 | 27.21 | 26.01 | 26.19 | -2.46% | 7,914 | 21,033,643 |
| 2024-06-19 | 27.25 | 27.7 | 26.8 | 26.85 | -0.78% | 4,598 | 12,455,854 |
| 2024-06-18 | 26.85 | 27.25 | 26.66 | 27.06 | +1.16% | 6,489 | 17,486,782 |
| 2024-06-17 | 27.11 | 27.68 | 26.66 | 26.75 | -1.8% | 5,474 | 14,770,753 |
| 2024-06-14 | 27.2 | 27.59 | 26.8 | 27.24 | +0.15% | 4,294 | 11,652,783 |
| 2024-06-13 | 27.25 | 27.65 | 26.92 | 27.2 | +0.04% | 4,884 | 13,229,992 |
| 2024-06-12 | 26.55 | 27.39 | 26.5 | 27.19 | +2.6% | 6,460 | 17,453,280 |
| 2024-06-11 | 26.68 | 27.18 | 25.92 | 26.5 | +0.8% | 9,306 | 24,559,813 |
| 2024-06-07 | 25.71 | 26.72 | 25.71 | 26.29 | +2.3% | 11,443 | 30,047,737 |
| 2024-06-06 | 26.68 | 26.68 | 25.19 | 25.7 | -3.31% | 14,904 | 38,258,468 |
| 2024-06-05 | 27.73 | 27.73 | 26.38 | 26.58 | -4.15% | 10,340 | 27,829,550 |
| 2024-06-04 | 28.34 | 28.4 | 27.42 | 27.73 | -2.08% | 8,477 | 23,484,597 |
| 2024-06-03 | 28.86 | 29.4 | 27.99 | 28.32 | -1.7% | 9,082 | 25,992,222 |
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：