股票概览
24.18
-1.79%
-0.44
24.78
开盘价
24.91
最高价
24.1
最低价
20,757
成交量
数据更新至: 2024-06-28
技术指标
24.50
MA5 (5日均线)
25.30
MA10 (10日均线)
29.13
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 | 24.78 | 24.91 | 24.1 | 24.18 | -1.79% | 20,757 | 50,814,550 |
| 2024-06-27 | 25.04 | 25.46 | 24.55 | 24.62 | -2.8% | 13,348 | 33,247,602 |
| 2024-06-26 | 24.13 | 25.35 | 24.05 | 25.33 | +4.24% | 15,565 | 38,556,016 |
| 2024-06-25 | 24.08 | 24.73 | 23.98 | 24.3 | +0.91% | 13,953 | 34,015,063 |
| 2024-06-24 | 25.1 | 25.28 | 24.03 | 24.08 | -4.41% | 15,472 | 37,958,521 |
| 2024-06-21 | 25.39 | 25.4 | 24.94 | 25.19 | -0.51% | 11,800 | 29,697,723 |
| 2024-06-20 | 26.28 | 26.49 | 25.26 | 25.32 | -3.73% | 17,401 | 44,744,465 |
| 2024-06-19 | 27 | 27.15 | 26.26 | 26.3 | -2.38% | 12,386 | 32,950,461 |
| 2024-06-18 | 26.8 | 27.08 | 26.61 | 26.94 | +0.94% | 11,539 | 31,073,395 |
| 2024-06-17 | 26.51 | 27.04 | 26.47 | 26.69 | +0.38% | 11,949 | 32,023,037 |
| 2024-06-14 | 27.1 | 27.26 | 26.44 | 26.59 | -2.64% | 13,986 | 37,364,516 |
| 2024-06-13 | 27.08 | 27.4 | 26.81 | 27.31 | +0.4% | 11,772 | 31,962,485 |
| 2024-06-12 | 27 | 27.47 | 26.86 | 27.2 | +0.18% | 9,994 | 27,148,617 |
| 2024-06-11 | 26.5 | 27.23 | 25.82 | 27.15 | -24.16% | 12,938 | 34,378,739 |
| 2024-06-07 | 35.54 | 36.14 | 35.21 | 35.8 | +0.82% | 13,130 | 46,869,128 |
| 2024-06-06 | 36.98 | 37.25 | 35.46 | 35.51 | -3.98% | 12,718 | 45,881,604 |
| 2024-06-05 | 37.31 | 37.8 | 36.96 | 36.98 | -1.47% | 8,559 | 31,995,974 |
| 2024-06-04 | 37.51 | 37.74 | 36.95 | 37.53 | +0.11% | 9,177 | 34,287,730 |
| 2024-06-03 | 38.58 | 38.85 | 37.32 | 37.49 | -1.81% | 14,873 | 56,716,382 |
| 2024-05-31 | 37.25 | 38.67 | 37.25 | 38.18 | +2.55% | 14,235 | 54,315,120 |
| 2024-05-30 | 37 | 37.4 | 36.77 | 37.23 | +0.22% | 7,827 | 29,134,931 |
| 2024-05-29 | 36.52 | 37.35 | 36.5 | 37.15 | +1.48% | 8,622 | 31,924,186 |
| 2024-05-28 | 36.54 | 37.07 | 36.26 | 36.61 | -0.41% | 9,555 | 35,095,888 |
| 2024-05-27 | 37 | 37.3 | 36.1 | 36.76 | -0.92% | 12,112 | 44,226,363 |
| 2024-05-24 | 37.78 | 37.85 | 37.03 | 37.1 | -1.7% | 9,176 | 34,272,133 |
| 2024-05-23 | 38.44 | 38.45 | 37.7 | 37.74 | -2.02% | 8,773 | 33,316,416 |
| 2024-05-22 | 38.52 | 38.61 | 38.18 | 38.52 | -0.03% | 8,963 | 34,447,093 |
| 2024-05-21 | 39.05 | 39.09 | 38.35 | 38.53 | -1.56% | 11,972 | 46,197,171 |
| 2024-05-20 | 39.01 | 39.59 | 38.9 | 39.14 | +0.1% | 8,643 | 33,920,178 |
| 2024-05-17 | 38.28 | 39.1 | 38.28 | 39.1 | +1.8% | 9,502 | 36,790,098 |
| 2024-05-16 | 38.44 | 38.95 | 38.27 | 38.41 | -0.05% | 9,746 | 37,543,780 |
| 2024-05-15 | 39 | 39.3 | 38.4 | 38.43 | -2.31% | 9,470 | 36,803,074 |
| 2024-05-14 | 39.15 | 39.69 | 39.05 | 39.34 | +0.31% | 10,623 | 41,884,810 |
| 2024-05-13 | 39.16 | 39.74 | 38.88 | 39.22 | -1.46% | 14,196 | 55,803,386 |
| 2024-05-10 | 40.02 | 40.28 | 39.3 | 39.8 | -1% | 22,307 | 88,522,690 |
| 2024-05-09 | 40.88 | 40.88 | 39.2 | 40.2 | +3.26% | 38,486 | 155,003,253 |
| 2024-05-08 | 39.31 | 39.38 | 38.85 | 38.93 | -0.97% | 13,170 | 51,404,964 |
| 2024-05-07 | 39.13 | 39.45 | 38.8 | 39.31 | +0.36% | 16,891 | 66,190,004 |
| 2024-05-06 | 39.14 | 39.49 | 38.51 | 39.17 | +1.74% | 23,031 | 90,133,377 |
| 2024-04-30 | 39 | 39.41 | 38 | 38.5 | +0.05% | 23,680 | 91,494,272 |
| 2024-04-29 | 38.88 | 40.93 | 38.32 | 38.48 | +2.34% | 42,838 | 167,275,036 |
| 2024-04-26 | 35.81 | 37.6 | 35.71 | 37.6 | +4.97% | 25,187 | 92,258,556 |
| 2024-04-25 | 36.58 | 36.77 | 35.78 | 35.82 | -2.1% | 18,859 | 68,258,987 |
| 2024-04-24 | 35.5 | 36.78 | 35.5 | 36.59 | +3.92% | 22,174 | 80,681,765 |
| 2024-04-23 | 34.45 | 35.28 | 34.45 | 35.21 | +1.7% | 17,880 | 62,540,133 |
| 2024-04-22 | 34.38 | 35.12 | 33.36 | 34.62 | +0.44% | 18,749 | 64,525,866 |
| 2024-04-19 | 35.5 | 35.5 | 34.43 | 34.47 | -1.54% | 28,265 | 98,372,963 |
| 2024-04-18 | 34.19 | 35.75 | 33.72 | 35.01 | +2.22% | 20,575 | 71,837,147 |
| 2024-04-17 | 33.1 | 34.29 | 33.1 | 34.25 | +5% | 20,509 | 69,735,972 |
| 2024-04-16 | 34.39 | 34.39 | 32.61 | 32.62 | -5.56% | 19,459 | 64,798,862 |
| 2024-04-15 | 35.57 | 35.86 | 33.9 | 34.54 | -2.76% | 19,575 | 67,974,615 |
| 2024-04-12 | 35.89 | 36.35 | 35.51 | 35.52 | -0.98% | 10,446 | 37,445,494 |
| 2024-04-11 | 35.71 | 36.43 | 35.55 | 35.87 | -0.64% | 10,856 | 39,122,489 |
| 2024-04-10 | 37.15 | 37.3 | 35.7 | 36.1 | -2.83% | 12,414 | 44,946,047 |
| 2024-04-09 | 36.47 | 37.18 | 36.45 | 37.15 | +1.86% | 9,105 | 33,600,587 |
| 2024-04-08 | 37.04 | 37.3 | 36.35 | 36.47 | -1.43% | 13,406 | 49,201,307 |
| 2024-04-03 | 38.4 | 38.4 | 36.69 | 37 | -3.65% | 16,986 | 63,120,245 |
| 2024-04-02 | 38.82 | 38.89 | 38 | 38.4 | -1.06% | 10,483 | 40,240,365 |
| 2024-04-01 | 38.06 | 38.81 | 37.89 | 38.81 | +2.81% | 13,155 | 50,633,099 |
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：