股票概览
25.79
+1.78%
+0.45
25.28
开盘价
26.46
最高价
24.52
最低价
68,431
成交量
数据更新至: 2024-06-28
技术指标
23.57
MA5 (5日均线)
23.59
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 | 25.28 | 26.46 | 24.52 | 25.79 | +1.78% | 68,431 | 173,141,625 |
| 2024-06-27 | 25.13 | 27.96 | 25.13 | 25.34 | +2.51% | 86,679 | 226,921,684 |
| 2024-06-26 | 20.95 | 24.72 | 20.31 | 24.72 | +20% | 48,869 | 111,543,048 |
| 2024-06-25 | 21.46 | 21.83 | 20.33 | 20.6 | -3.83% | 18,027 | 37,713,219 |
| 2024-06-24 | 22.53 | 22.87 | 21.39 | 21.42 | -6.59% | 17,705 | 38,791,645 |
| 2024-06-21 | 23.5 | 23.5 | 22.8 | 22.93 | -2.84% | 13,498 | 31,172,007 |
| 2024-06-20 | 23.82 | 24.37 | 23.6 | 23.6 | -0.88% | 16,865 | 40,434,795 |
| 2024-06-19 | 24.12 | 24.58 | 23.7 | 23.81 | -1.2% | 11,785 | 28,379,318 |
| 2024-06-18 | 23.5 | 24.3 | 23.31 | 24.1 | +2.25% | 11,977 | 28,772,104 |
| 2024-06-17 | 24.15 | 24.15 | 23.53 | 23.57 | -2.8% | 14,842 | 35,256,069 |
| 2024-06-14 | 23.82 | 24.42 | 23.74 | 24.25 | +0.54% | 11,299 | 27,286,487 |
| 2024-06-13 | 23.72 | 24.56 | 23.23 | 24.12 | +1.82% | 22,328 | 53,559,129 |
| 2024-06-12 | 23.01 | 23.89 | 23.01 | 23.69 | +1.72% | 11,850 | 28,045,111 |
| 2024-06-11 | 22.39 | 23.29 | 21.71 | 23.29 | +4.16% | 17,061 | 38,891,397 |
| 2024-06-07 | 22.87 | 22.87 | 22.2 | 22.36 | +0.72% | 13,976 | 31,430,749 |
| 2024-06-06 | 24.5 | 24.5 | 22 | 22.2 | -8.6% | 28,967 | 66,575,565 |
| 2024-06-05 | 24 | 25 | 23.68 | 24.29 | 0% | 18,786 | 45,962,952 |
| 2024-06-04 | 24.75 | 24.78 | 23.57 | 24.29 | -2.45% | 21,308 | 51,098,215 |
| 2024-06-03 | 25.47 | 25.83 | 24.6 | 24.9 | -2.66% | 28,041 | 70,403,382 |
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：