股票概览
25.22
-1.33%
-0.34
25.56
开盘价
26.49
最高价
25.1
最低价
12,719
成交量
数据更新至: 2024-06-28
技术指标
25.63
MA5 (5日均线)
26.69
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 | 25.56 | 26.49 | 25.1 | 25.22 | -1.33% | 12,719 | 32,857,240 |
| 2024-06-27 | 26.3 | 26.63 | 25.11 | 25.56 | -3.73% | 11,177 | 28,709,863 |
| 2024-06-26 | 25.23 | 26.66 | 24.71 | 26.55 | +5.48% | 16,279 | 42,411,729 |
| 2024-06-25 | 26.46 | 26.46 | 24.88 | 25.17 | -1.87% | 11,434 | 28,960,113 |
| 2024-06-24 | 26.93 | 27.21 | 25.6 | 25.65 | -6.25% | 16,638 | 43,704,606 |
| 2024-06-21 | 27.41 | 27.8 | 26.9 | 27.36 | -2.11% | 12,633 | 34,439,697 |
| 2024-06-20 | 27.3 | 29.3 | 27.28 | 27.95 | +2.76% | 24,337 | 69,217,944 |
| 2024-06-19 | 28.14 | 28.24 | 27.12 | 27.2 | -3.13% | 13,865 | 38,135,079 |
| 2024-06-18 | 28 | 28.9 | 27.8 | 28.08 | -0.35% | 13,385 | 37,949,594 |
| 2024-06-17 | 27.95 | 28.64 | 27.22 | 28.18 | +0.79% | 15,213 | 42,841,270 |
| 2024-06-14 | 28.95 | 29.38 | 27.23 | 27.96 | -5.03% | 21,590 | 60,363,456 |
| 2024-06-13 | 29.39 | 30.13 | 28.73 | 29.44 | +1.76% | 19,628 | 57,556,377 |
| 2024-06-12 | 28.38 | 29.87 | 28.32 | 28.93 | +1.94% | 14,229 | 41,670,193 |
| 2024-06-11 | 27.98 | 28.38 | 27.4 | 28.38 | +0.92% | 10,060 | 28,199,271 |
| 2024-06-07 | 28.79 | 28.9 | 27.77 | 28.12 | -1.16% | 10,609 | 29,972,185 |
| 2024-06-06 | 30.45 | 30.45 | 28.3 | 28.45 | -5.48% | 12,079 | 35,051,866 |
| 2024-06-05 | 29.47 | 30.61 | 29.37 | 30.1 | +0.67% | 6,833 | 20,639,316 |
| 2024-06-04 | 30.33 | 30.53 | 29.13 | 29.9 | -1.94% | 12,424 | 36,868,066 |
| 2024-06-03 | 31 | 31 | 29.49 | 30.49 | -1.07% | 17,469 | 52,587,282 |
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：