股票概览
25.35
+2.8%
+0.69
24.56
开盘价
25.52
最高价
24.5
最低价
186,088
成交量
数据更新至: 2024-06-28
技术指标
24.80
MA5 (5日均线)
25.09
MA10 (10日均线)
25.33
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 | 24.56 | 25.52 | 24.5 | 25.35 | +2.8% | 186,088 | 468,335,844 |
| 2024-06-27 | 24.81 | 25.03 | 24.43 | 24.66 | -1.16% | 127,017 | 313,599,285 |
| 2024-06-26 | 24.05 | 24.97 | 23.81 | 24.95 | +2.46% | 143,923 | 352,949,341 |
| 2024-06-25 | 24.61 | 24.71 | 24.18 | 24.35 | -1.38% | 111,762 | 272,900,826 |
| 2024-06-24 | 24.93 | 25.22 | 24.55 | 24.69 | -2.37% | 99,741 | 248,080,450 |
| 2024-06-21 | 25.2 | 25.55 | 24.88 | 25.29 | +0.6% | 113,858 | 287,678,664 |
| 2024-06-20 | 25.83 | 25.83 | 25.05 | 25.14 | -2.67% | 125,101 | 316,989,678 |
| 2024-06-19 | 25.61 | 26.55 | 25.6 | 25.83 | +0.08% | 168,274 | 437,325,342 |
| 2024-06-18 | 24.92 | 26.15 | 24.88 | 25.81 | +4.07% | 283,561 | 726,911,801 |
| 2024-06-17 | 24.89 | 25.2 | 24.72 | 24.8 | -0.64% | 123,057 | 307,117,846 |
| 2024-06-14 | 24.6 | 25.03 | 24.19 | 24.96 | +1.01% | 163,351 | 402,114,523 |
| 2024-06-13 | 24.92 | 24.96 | 24.59 | 24.71 | -0.84% | 92,195 | 227,685,088 |
| 2024-06-12 | 24.8 | 24.98 | 24.69 | 24.92 | -0.04% | 122,216 | 303,713,922 |
| 2024-06-11 | 25.14 | 25.14 | 24.58 | 24.93 | -1.93% | 147,544 | 365,565,645 |
| 2024-06-07 | 25.36 | 25.48 | 25 | 25.42 | +0.63% | 155,312 | 392,501,888 |
| 2024-06-06 | 25.73 | 26.06 | 25.12 | 25.26 | -1.48% | 195,556 | 497,385,000 |
| 2024-06-05 | 26.1 | 26.19 | 25.52 | 25.64 | -2.66% | 219,456 | 567,157,395 |
| 2024-06-04 | 26.28 | 26.43 | 25.97 | 26.34 | +0.23% | 119,520 | 313,629,728 |
| 2024-06-03 | 27.36 | 27.36 | 26.1 | 26.28 | -3.95% | 207,363 | 549,527,542 |
| 2024-05-31 | 27.75 | 27.88 | 27.18 | 27.36 | -1.44% | 137,012 | 376,453,982 |
| 2024-05-30 | 28.18 | 28.19 | 27.62 | 27.76 | -2.29% | 152,107 | 423,321,578 |
| 2024-05-29 | 27.68 | 28.7 | 27.6 | 28.41 | +2.67% | 214,497 | 606,490,353 |
| 2024-05-28 | 27.77 | 28.25 | 27.57 | 27.67 | -0.36% | 116,877 | 325,967,618 |
| 2024-05-27 | 28.38 | 28.5 | 27.37 | 27.77 | -2.05% | 211,511 | 586,393,252 |
| 2024-05-24 | 28.4 | 28.8 | 28.24 | 28.35 | -0.7% | 115,168 | 328,575,074 |
| 2024-05-23 | 29.1 | 29.12 | 28.31 | 28.55 | -2.92% | 209,544 | 599,235,100 |
| 2024-05-22 | 28.93 | 30 | 28.85 | 29.41 | +1.8% | 297,769 | 881,001,693 |
| 2024-05-21 | 29.48 | 29.7 | 28.8 | 28.89 | -2% | 180,459 | 524,736,384 |
| 2024-05-20 | 28.79 | 29.5 | 28.65 | 29.48 | +3.44% | 257,839 | 752,502,045 |
| 2024-05-17 | 28.23 | 28.53 | 28.01 | 28.5 | +0.88% | 131,451 | 371,776,028 |
| 2024-05-16 | 28.78 | 29.17 | 28.14 | 28.25 | -1.53% | 163,508 | 468,133,534 |
| 2024-05-15 | 29.36 | 29.63 | 28.64 | 28.69 | -2.28% | 168,564 | 489,678,500 |
| 2024-05-14 | 29.18 | 29.59 | 28.8 | 29.36 | +0.58% | 173,241 | 506,392,855 |
| 2024-05-13 | 29.65 | 29.65 | 28.97 | 29.19 | -2.08% | 167,422 | 489,923,766 |
| 2024-05-10 | 29.95 | 30.49 | 29.45 | 29.81 | -1.09% | 220,878 | 658,593,196 |
| 2024-05-09 | 29.6 | 30.45 | 29.6 | 30.14 | +1.79% | 353,135 | 1,063,552,536 |
| 2024-05-08 | 29 | 30.23 | 28.6 | 29.61 | +1.37% | 393,600 | 1,163,514,311 |
| 2024-05-07 | 29.1 | 29.64 | 28.85 | 29.21 | +2.67% | 298,346 | 871,501,356 |
| 2024-05-06 | 28.31 | 28.76 | 28.02 | 28.45 | +1.5% | 179,556 | 509,823,639 |
| 2024-04-30 | 28.52 | 28.75 | 27.96 | 28.03 | -1.75% | 162,048 | 456,373,311 |
| 2024-04-29 | 27.7 | 28.73 | 27.29 | 28.53 | -1.42% | 290,273 | 818,976,922 |
| 2024-04-26 | 28.7 | 29.07 | 28.61 | 28.94 | +0.03% | 227,428 | 657,308,384 |
| 2024-04-25 | 28.98 | 29.23 | 28.59 | 28.93 | -0.96% | 181,260 | 524,089,120 |
| 2024-04-24 | 27.51 | 29.45 | 27.28 | 29.21 | +6.18% | 312,295 | 886,124,965 |
| 2024-04-23 | 28 | 28.13 | 27.41 | 27.51 | -2.76% | 214,292 | 592,449,327 |
| 2024-04-22 | 28.2 | 29.45 | 28.16 | 28.29 | -1.08% | 196,178 | 564,002,874 |
| 2024-04-19 | 29.12 | 29.7 | 28.48 | 28.6 | -2.99% | 322,079 | 932,383,195 |
| 2024-04-18 | 29.69 | 30.1 | 29.06 | 29.48 | -1.31% | 304,396 | 902,958,821 |
| 2024-04-17 | 29.25 | 29.99 | 29.05 | 29.87 | +1.63% | 354,905 | 1,047,482,726 |
| 2024-04-16 | 29.6 | 31.29 | 29.32 | 29.39 | -1.87% | 532,193 | 1,620,387,138 |
| 2024-04-15 | 28.77 | 30.4 | 27.71 | 29.95 | +2.74% | 447,203 | 1,304,805,644 |
| 2024-04-12 | 29.55 | 29.82 | 28.77 | 29.15 | -1.32% | 300,917 | 879,589,596 |
| 2024-04-11 | 29.61 | 30.35 | 29 | 29.54 | -2.06% | 398,542 | 1,177,857,412 |
| 2024-04-10 | 31.02 | 31.27 | 29.8 | 30.16 | -6.04% | 649,275 | 1,982,458,281 |
| 2024-04-09 | 30.1 | 32.21 | 29.93 | 32.1 | +6.36% | 899,449 | 2,823,908,176 |
| 2024-04-08 | 29.6 | 31.66 | 29.5 | 30.18 | +0.43% | 737,944 | 2,262,994,900 |
| 2024-04-03 | 28.35 | 30.89 | 27.9 | 30.05 | +7.02% | 781,581 | 2,328,088,291 |
| 2024-04-02 | 27.86 | 28.56 | 27.81 | 28.08 | +0.25% | 234,734 | 659,629,759 |
| 2024-04-01 | 27.72 | 28.85 | 27.72 | 28.01 | +1.71% | 296,212 | 839,926,866 |
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：