股票概览
25.03
+0.2%
+0.05
25.18
开盘价
25.66
最高价
24.79
最低价
5,327
成交量
数据更新至: 2024-06-28
技术指标
25.18
MA5 (5日均线)
26.62
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 | 25.18 | 25.66 | 24.79 | 25.03 | +0.2% | 5,327 | 13,482,637 |
| 2024-06-27 | 25.9 | 26.07 | 24.9 | 24.98 | -3.74% | 8,034 | 20,423,637 |
| 2024-06-26 | 24.67 | 25.96 | 24.11 | 25.95 | +6.27% | 9,607 | 24,339,827 |
| 2024-06-25 | 25.5 | 25.96 | 24.27 | 24.42 | -4.27% | 8,781 | 21,817,532 |
| 2024-06-24 | 27.9 | 28.1 | 25.48 | 25.51 | -10.18% | 15,200 | 40,491,208 |
| 2024-06-21 | 28.9 | 28.9 | 27.69 | 28.4 | -1.93% | 12,294 | 34,601,885 |
| 2024-06-20 | 28 | 29.87 | 27.91 | 28.96 | +2.77% | 23,515 | 68,868,370 |
| 2024-06-19 | 27.89 | 28.94 | 27.67 | 28.18 | +2.32% | 13,265 | 37,555,095 |
| 2024-06-18 | 27.19 | 28.07 | 27.15 | 27.54 | +1.29% | 9,310 | 25,744,494 |
| 2024-06-17 | 27.12 | 27.73 | 27.12 | 27.19 | -0.8% | 4,603 | 12,593,100 |
| 2024-06-14 | 27.8 | 28 | 27.08 | 27.41 | -1.19% | 4,852 | 13,266,657 |
| 2024-06-13 | 26.9 | 28.12 | 26.58 | 27.74 | +3.66% | 8,841 | 24,247,701 |
| 2024-06-12 | 25.99 | 27.24 | 25.99 | 26.76 | +1.17% | 4,159 | 11,154,130 |
| 2024-06-11 | 26.24 | 26.48 | 25.8 | 26.45 | -33.07% | 3,779 | 9,867,773 |
| 2024-06-07 | 39.7 | 40.48 | 39.05 | 39.52 | -0.15% | 3,784 | 14,999,142 |
| 2024-06-06 | 42.31 | 42.97 | 39.23 | 39.58 | -6.47% | 7,495 | 30,518,789 |
| 2024-06-05 | 42.31 | 43.16 | 42.15 | 42.32 | -1.03% | 4,073 | 17,363,742 |
| 2024-06-04 | 42.59 | 43.17 | 41.86 | 42.76 | -0.09% | 6,111 | 26,016,085 |
| 2024-06-03 | 41.6 | 43.9 | 41.6 | 42.8 | +2.15% | 7,573 | 32,391,250 |
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：