股票概览
25.4
-0.55%
-0.14
25.25
开盘价
25.85
最高价
25.16
最低价
9,227
成交量
数据更新至: 2024-06-28
技术指标
25.32
MA5 (5日均线)
25.96
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 | 25.25 | 25.85 | 25.16 | 25.4 | -0.55% | 9,227 | 23,546,112 |
| 2024-06-27 | 25.76 | 26.4 | 25.5 | 25.54 | -1.66% | 8,635 | 22,371,716 |
| 2024-06-26 | 24.64 | 26 | 24.5 | 25.97 | +4.38% | 9,416 | 23,781,800 |
| 2024-06-25 | 24.79 | 25.1 | 24.47 | 24.88 | +0.28% | 9,369 | 23,264,538 |
| 2024-06-24 | 26.28 | 26.28 | 24.64 | 24.81 | -5.31% | 13,970 | 35,185,496 |
| 2024-06-21 | 25.9 | 26.5 | 25.67 | 26.2 | +0.34% | 8,777 | 23,000,330 |
| 2024-06-20 | 26.99 | 27.27 | 26.03 | 26.11 | -3.9% | 12,196 | 32,234,209 |
| 2024-06-19 | 27.14 | 28.32 | 26.8 | 27.17 | +1.12% | 14,016 | 38,534,721 |
| 2024-06-18 | 26.5 | 26.97 | 26.04 | 26.87 | +0.94% | 6,758 | 18,092,515 |
| 2024-06-17 | 27.32 | 27.32 | 26.57 | 26.62 | -2.13% | 7,652 | 20,475,280 |
| 2024-06-14 | 27.15 | 27.37 | 26.86 | 27.2 | -0.07% | 6,810 | 18,485,421 |
| 2024-06-13 | 27.3 | 27.7 | 27.06 | 27.22 | -0.55% | 8,199 | 22,392,576 |
| 2024-06-12 | 26.66 | 27.6 | 26.51 | 27.37 | +2.51% | 11,215 | 30,626,102 |
| 2024-06-11 | 26.21 | 26.75 | 25.57 | 26.7 | +1.95% | 9,821 | 25,799,213 |
| 2024-06-07 | 25.99 | 26.41 | 25.68 | 26.19 | +1.99% | 12,139 | 31,624,553 |
| 2024-06-06 | 27.1 | 27.25 | 25.36 | 25.68 | -5.24% | 18,748 | 48,777,841 |
| 2024-06-05 | 27.65 | 27.95 | 27 | 27.1 | -1.67% | 10,665 | 29,307,034 |
| 2024-06-04 | 28 | 28.12 | 27.34 | 27.56 | -2.55% | 12,665 | 34,979,370 |
| 2024-06-03 | 28.99 | 29.09 | 28.06 | 28.28 | -3.32% | 15,518 | 44,202,449 |
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：