股票概览
25.21
+1.61%
+0.4
24.77
开盘价
25.75
最高价
24.55
最低价
32,994
成交量
数据更新至: 2024-06-28
技术指标
25.38
MA5 (5日均线)
25.92
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 | 24.77 | 25.75 | 24.55 | 25.21 | +1.61% | 32,994 | 83,406,607 |
| 2024-06-27 | 25.27 | 25.92 | 24.8 | 24.81 | -3.2% | 35,227 | 89,535,520 |
| 2024-06-26 | 25.18 | 25.85 | 24.62 | 25.63 | +2.03% | 39,618 | 99,754,405 |
| 2024-06-25 | 26.08 | 26.38 | 24.6 | 25.12 | -3.87% | 53,170 | 134,720,635 |
| 2024-06-24 | 27.53 | 27.92 | 26.05 | 26.13 | -7.04% | 78,716 | 213,919,871 |
| 2024-06-21 | 26.73 | 28.49 | 26.2 | 28.11 | +6.4% | 105,896 | 291,626,597 |
| 2024-06-20 | 25.98 | 27.58 | 25.91 | 26.42 | +2.44% | 73,099 | 196,833,555 |
| 2024-06-19 | 25.92 | 26.09 | 25.35 | 25.79 | -0.31% | 22,298 | 57,322,380 |
| 2024-06-18 | 26.06 | 26.27 | 25.61 | 25.87 | -0.81% | 30,948 | 80,272,757 |
| 2024-06-17 | 25.79 | 26.43 | 25.53 | 26.08 | +0.81% | 32,448 | 84,683,454 |
| 2024-06-14 | 25.93 | 26.05 | 25.42 | 25.87 | -0.31% | 33,774 | 86,960,251 |
| 2024-06-13 | 24.82 | 26.8 | 24.82 | 25.95 | +4.26% | 51,711 | 134,092,602 |
| 2024-06-12 | 24.63 | 25.05 | 24.6 | 24.89 | +0.57% | 17,777 | 44,175,219 |
| 2024-06-11 | 23.16 | 24.82 | 22.9 | 24.75 | +6.31% | 24,697 | 59,574,148 |
| 2024-06-07 | 23.45 | 23.9 | 23.06 | 23.28 | -0.6% | 17,090 | 40,055,413 |
| 2024-06-06 | 24.63 | 25.13 | 23.33 | 23.42 | -3.82% | 27,023 | 65,373,337 |
| 2024-06-05 | 24.11 | 25.19 | 24.11 | 24.35 | -0.57% | 19,701 | 48,756,584 |
| 2024-06-04 | 24.76 | 24.89 | 24.06 | 24.49 | -1.65% | 21,274 | 51,834,604 |
| 2024-06-03 | 24.79 | 25.6 | 24.7 | 24.9 | -0.32% | 26,650 | 67,106,418 |
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：