股票概览
25.3
+1%
+0.25
24.88
开盘价
25.6
最高价
24.55
最低价
38,420
成交量
数据更新至: 2024-06-28
技术指标
25.30
MA5 (5日均线)
24.82
MA10 (10日均线)
24.48
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 | 24.88 | 25.6 | 24.55 | 25.3 | +1% | 38,420 | 96,552,967 |
| 2024-06-27 | 25.68 | 26.14 | 25.05 | 25.05 | -2.6% | 42,059 | 107,467,355 |
| 2024-06-26 | 26.31 | 26.41 | 24.98 | 25.72 | -2.61% | 72,563 | 185,339,502 |
| 2024-06-25 | 24.09 | 26.41 | 24.01 | 26.41 | +10% | 84,897 | 221,287,358 |
| 2024-06-24 | 24.25 | 24.81 | 23.96 | 24.01 | -1.23% | 16,255 | 39,665,907 |
| 2024-06-21 | 24.49 | 24.74 | 23.82 | 24.31 | -0.69% | 13,102 | 31,808,004 |
| 2024-06-20 | 24.49 | 25.08 | 24.16 | 24.48 | -0.89% | 18,236 | 45,003,702 |
| 2024-06-19 | 24.23 | 25.11 | 24.23 | 24.7 | +1.11% | 16,657 | 41,126,945 |
| 2024-06-18 | 23.76 | 24.54 | 23.61 | 24.43 | +2.82% | 12,442 | 30,163,472 |
| 2024-06-17 | 23.7 | 24.08 | 23.53 | 23.76 | +0.25% | 7,917 | 18,900,502 |
| 2024-06-14 | 23.81 | 23.88 | 23.51 | 23.7 | -0.46% | 7,464 | 17,682,249 |
| 2024-06-13 | 24.16 | 24.17 | 23.61 | 23.81 | -1.45% | 11,505 | 27,376,518 |
| 2024-06-12 | 23.96 | 24.24 | 23.9 | 24.16 | +0.33% | 8,007 | 19,309,980 |
| 2024-06-11 | 23.97 | 24.19 | 23.35 | 24.08 | +0.5% | 11,442 | 27,199,657 |
| 2024-06-07 | 23.25 | 24.23 | 23.2 | 23.96 | +3.95% | 19,569 | 46,559,587 |
| 2024-06-06 | 24.44 | 24.44 | 22.98 | 23.05 | -4.52% | 25,752 | 60,329,193 |
| 2024-06-05 | 24.67 | 24.83 | 24.11 | 24.14 | -2.03% | 9,390 | 22,992,046 |
| 2024-06-04 | 24.56 | 24.75 | 24.25 | 24.64 | -0.52% | 10,653 | 26,108,249 |
| 2024-06-03 | 25.02 | 25.2 | 24.54 | 24.77 | -1% | 12,110 | 30,022,954 |
| 2024-05-31 | 24.92 | 25.07 | 24.86 | 25.02 | +0.36% | 8,210 | 20,510,168 |
| 2024-05-30 | 25.01 | 25.19 | 24.77 | 24.93 | -0.32% | 8,416 | 21,043,759 |
| 2024-05-29 | 25.21 | 25.41 | 24.91 | 25.01 | -0.79% | 9,752 | 24,441,234 |
| 2024-05-28 | 25.7 | 25.75 | 25.1 | 25.21 | -2.51% | 16,895 | 42,787,643 |
| 2024-05-27 | 25.19 | 25.97 | 25.19 | 25.86 | +3.07% | 20,593 | 52,765,049 |
| 2024-05-24 | 24.72 | 25.35 | 24.72 | 25.09 | +1.17% | 17,571 | 44,089,167 |
| 2024-05-23 | 25.22 | 25.6 | 24.79 | 24.8 | -2.48% | 14,079 | 35,232,320 |
| 2024-05-22 | 25.88 | 26.06 | 25.32 | 25.43 | -1.74% | 17,088 | 43,646,362 |
| 2024-05-21 | 25.82 | 26.14 | 25.53 | 25.88 | +0.23% | 9,483 | 24,528,414 |
| 2024-05-20 | 25.65 | 26.13 | 25.6 | 25.82 | +0.66% | 17,507 | 45,328,322 |
| 2024-05-17 | 25.13 | 25.67 | 25.01 | 25.65 | +1.95% | 18,124 | 46,056,348 |
| 2024-05-16 | 25.18 | 26.19 | 25.05 | 25.16 | -0.04% | 29,769 | 76,133,168 |
| 2024-05-15 | 24.98 | 25.3 | 24.82 | 25.17 | +0.44% | 14,917 | 37,396,855 |
| 2024-05-14 | 24.48 | 25.29 | 24.48 | 25.06 | +2.37% | 17,372 | 43,413,344 |
| 2024-05-13 | 24.63 | 25.05 | 24.42 | 24.48 | -1.81% | 18,469 | 45,695,787 |
| 2024-05-10 | 25.12 | 25.5 | 24.87 | 24.93 | -0.68% | 23,041 | 57,942,883 |
| 2024-05-09 | 24.19 | 25.28 | 24.19 | 25.1 | +3.76% | 29,313 | 72,928,712 |
| 2024-05-08 | 24.19 | 24.73 | 24.15 | 24.19 | -0.41% | 20,422 | 49,836,707 |
| 2024-05-07 | 24.19 | 24.44 | 23.98 | 24.29 | +0.54% | 19,633 | 47,560,626 |
| 2024-05-06 | 23.8 | 24.27 | 23.74 | 24.16 | +2.42% | 22,669 | 54,521,484 |
| 2024-04-30 | 23.46 | 23.76 | 23.23 | 23.59 | +0.98% | 21,267 | 50,167,563 |
| 2024-04-29 | 22.4 | 23.82 | 22.39 | 23.36 | +5.75% | 31,491 | 73,515,654 |
| 2024-04-26 | 22.03 | 22.17 | 21.85 | 22.09 | +0.32% | 12,981 | 28,611,240 |
| 2024-04-25 | 21.89 | 22.19 | 21.8 | 22.02 | +0.59% | 9,740 | 21,450,491 |
| 2024-04-24 | 21.56 | 21.9 | 21.47 | 21.89 | +1.96% | 9,647 | 20,940,020 |
| 2024-04-23 | 21.49 | 21.65 | 21.32 | 21.47 | -0.09% | 8,979 | 19,274,372 |
| 2024-04-22 | 20.68 | 21.94 | 20.64 | 21.49 | +2.72% | 16,634 | 35,619,393 |
| 2024-04-19 | 20.8 | 21.18 | 20.61 | 20.92 | +0.38% | 10,036 | 20,943,734 |
| 2024-04-18 | 20.65 | 21.09 | 20.5 | 20.84 | +0.24% | 10,137 | 21,110,983 |
| 2024-04-17 | 19.77 | 20.83 | 19.77 | 20.79 | +5.27% | 12,699 | 26,102,983 |
| 2024-04-16 | 20.66 | 20.94 | 19.7 | 19.75 | -5.73% | 17,724 | 35,509,640 |
| 2024-04-15 | 21.9 | 22.14 | 20.72 | 20.95 | -4.21% | 18,742 | 39,827,469 |
| 2024-04-12 | 22.1 | 22.39 | 21.87 | 21.87 | -1% | 7,339 | 16,206,850 |
| 2024-04-11 | 21.88 | 22.46 | 21.71 | 22.09 | +0.55% | 9,552 | 21,196,408 |
| 2024-04-10 | 22.48 | 22.85 | 21.81 | 21.97 | -2.27% | 11,265 | 25,098,293 |
| 2024-04-09 | 21.91 | 22.57 | 21.91 | 22.48 | +2.65% | 12,010 | 26,727,551 |
| 2024-04-08 | 22.58 | 22.68 | 21.9 | 21.9 | -3.48% | 12,226 | 27,072,552 |
| 2024-04-03 | 22.4 | 22.74 | 22.15 | 22.69 | +0.44% | 13,125 | 29,456,742 |
| 2024-04-02 | 22.49 | 22.98 | 22.41 | 22.59 | +0.31% | 12,751 | 28,895,744 |
| 2024-04-01 | 21.99 | 22.54 | 21.99 | 22.52 | +2.93% | 11,542 | 25,781,228 |
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：