股票概览
25.34
-4.27%
-1.13
26.45
开盘价
26.98
最高价
25.18
最低价
46,065
成交量
数据更新至: 2024-06-28
技术指标
25.57
MA5 (5日均线)
25.83
MA10 (10日均线)
26.52
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 | 26.45 | 26.98 | 25.18 | 25.34 | -4.27% | 46,065 | 119,605,286 |
| 2024-06-27 | 26.34 | 26.5 | 25.75 | 26.47 | +0.34% | 37,619 | 98,843,838 |
| 2024-06-26 | 24.63 | 26.44 | 24.45 | 26.38 | +7.32% | 65,810 | 168,410,261 |
| 2024-06-25 | 24.99 | 25.49 | 23.99 | 24.58 | -2.03% | 45,962 | 112,364,742 |
| 2024-06-24 | 25.46 | 26.04 | 24.99 | 25.09 | -2.86% | 34,515 | 88,004,027 |
| 2024-06-21 | 25.61 | 26.01 | 25.28 | 25.83 | +1.18% | 23,116 | 59,559,594 |
| 2024-06-20 | 25.6 | 26.15 | 25.5 | 25.53 | -1.01% | 23,296 | 60,023,995 |
| 2024-06-19 | 26.3 | 26.72 | 25.52 | 25.79 | -2.86% | 46,313 | 120,129,721 |
| 2024-06-18 | 26.59 | 27.27 | 26.43 | 26.55 | -0.75% | 22,946 | 61,453,913 |
| 2024-06-17 | 26.5 | 26.95 | 26.18 | 26.75 | +0.38% | 31,036 | 82,720,113 |
| 2024-06-14 | 26.85 | 27.06 | 26.51 | 26.65 | -0.67% | 20,680 | 55,300,130 |
| 2024-06-13 | 26.68 | 27.07 | 26.43 | 26.83 | +0.68% | 24,237 | 64,831,674 |
| 2024-06-12 | 27.15 | 27.48 | 26.54 | 26.65 | -1.84% | 21,533 | 57,965,824 |
| 2024-06-11 | 26.6 | 27.33 | 26.33 | 27.15 | +2.18% | 27,090 | 73,024,149 |
| 2024-06-07 | 27.12 | 27.54 | 26.45 | 26.57 | -1.04% | 32,332 | 86,461,609 |
| 2024-06-06 | 27.72 | 27.95 | 26.72 | 26.85 | -3.28% | 56,488 | 153,421,910 |
| 2024-06-05 | 28.2 | 28.31 | 27.64 | 27.76 | -1.91% | 27,436 | 76,578,756 |
| 2024-06-04 | 27.41 | 28.5 | 27.01 | 28.3 | +3.13% | 34,619 | 97,334,858 |
| 2024-06-03 | 27.87 | 27.88 | 27 | 27.44 | -1.54% | 64,836 | 177,581,225 |
| 2024-05-31 | 27.7 | 28.22 | 27.39 | 27.87 | +1.27% | 35,657 | 99,236,248 |
| 2024-05-30 | 28.22 | 28.26 | 27.39 | 27.52 | -1.08% | 34,585 | 96,002,425 |
| 2024-05-29 | 27.16 | 28.1 | 27 | 27.82 | +2.58% | 50,969 | 141,297,897 |
| 2024-05-28 | 26.7 | 27.79 | 26.62 | 27.12 | +0.56% | 62,664 | 170,934,200 |
| 2024-05-27 | 26.72 | 27.15 | 25.83 | 26.97 | +1.85% | 53,033 | 140,935,895 |
| 2024-05-24 | 25.5 | 27.19 | 25.31 | 26.48 | +3.24% | 94,394 | 251,172,510 |
| 2024-05-23 | 25 | 25.8 | 24.68 | 25.65 | +2.89% | 69,535 | 175,754,861 |
| 2024-05-22 | 24.9 | 25.09 | 24.53 | 24.93 | +0.48% | 48,769 | 121,381,188 |
| 2024-05-21 | 24.5 | 25.05 | 23.97 | 24.81 | +1.1% | 49,788 | 123,416,088 |
| 2024-05-20 | 23.5 | 24.68 | 23.39 | 24.54 | +4.43% | 49,878 | 120,784,365 |
| 2024-05-17 | 23.65 | 23.85 | 23.2 | 23.5 | -0.68% | 23,276 | 54,621,684 |
| 2024-05-16 | 23.69 | 24.07 | 23.33 | 23.66 | +0.34% | 28,634 | 68,106,235 |
| 2024-05-15 | 24.31 | 24.31 | 23.5 | 23.58 | -2.16% | 19,821 | 47,031,828 |
| 2024-05-14 | 23.6 | 24.33 | 23.58 | 24.1 | +1.47% | 30,775 | 74,167,365 |
| 2024-05-13 | 23.41 | 23.93 | 22.93 | 23.75 | +1.24% | 49,993 | 117,419,289 |
| 2024-05-10 | 24.16 | 24.27 | 23.15 | 23.46 | -2.98% | 53,556 | 125,659,954 |
| 2024-05-09 | 24.36 | 24.7 | 24.12 | 24.18 | -1.1% | 43,147 | 104,873,466 |
| 2024-05-08 | 24.69 | 24.97 | 24.38 | 24.45 | -0.57% | 39,320 | 96,600,465 |
| 2024-05-07 | 25.08 | 25.08 | 24.1 | 24.59 | -0.57% | 44,049 | 107,714,465 |
| 2024-05-06 | 24.3 | 24.92 | 24.01 | 24.73 | +3.52% | 51,055 | 125,894,511 |
| 2024-04-30 | 24.12 | 24.35 | 23.71 | 23.89 | -0.95% | 42,045 | 100,852,960 |
| 2024-04-29 | 22.67 | 24.25 | 22.67 | 24.12 | +4.1% | 64,858 | 154,177,628 |
| 2024-04-26 | 23.14 | 23.97 | 22.9 | 23.17 | 0% | 90,288 | 211,218,742 |
| 2024-04-25 | 22.8 | 23.58 | 22.5 | 23.17 | +1.53% | 53,306 | 123,680,011 |
| 2024-04-24 | 22.8 | 23.07 | 22.49 | 22.82 | +0.09% | 63,754 | 144,998,711 |
| 2024-04-23 | 21.13 | 23 | 21.13 | 22.8 | +6.1% | 129,792 | 290,845,333 |
| 2024-04-22 | 20.06 | 21.66 | 19.81 | 21.49 | +7.88% | 87,795 | 185,291,914 |
| 2024-04-19 | 19.59 | 20.1 | 19.22 | 19.92 | -0.3% | 50,609 | 99,234,001 |
| 2024-04-18 | 19.7 | 20.54 | 19.19 | 19.98 | +0.65% | 73,455 | 146,732,090 |
| 2024-04-17 | 20.27 | 20.58 | 19.36 | 19.85 | -1.34% | 101,170 | 201,254,847 |
| 2024-04-16 | 21.3 | 21.66 | 20.01 | 20.12 | -6.33% | 78,749 | 162,184,996 |
| 2024-04-15 | 21.28 | 22.2 | 21.1 | 21.48 | +0.66% | 76,370 | 165,105,714 |
| 2024-04-12 | 20.9 | 21.82 | 20.9 | 21.34 | +1.62% | 74,038 | 159,140,550 |
| 2024-04-11 | 20.02 | 21.21 | 19.9 | 21 | +4.69% | 71,868 | 149,766,613 |
| 2024-04-10 | 20.44 | 20.55 | 19.91 | 20.06 | -1.67% | 23,621 | 47,619,066 |
| 2024-04-09 | 20 | 20.41 | 19.79 | 20.4 | +2.67% | 29,762 | 60,044,742 |
| 2024-04-08 | 20.82 | 20.89 | 19.78 | 19.87 | -5.06% | 48,684 | 97,971,738 |
| 2024-04-03 | 20.93 | 21.07 | 20.61 | 20.93 | +0.24% | 23,590 | 49,228,382 |
| 2024-04-02 | 21.21 | 21.23 | 20.62 | 20.88 | -1.56% | 27,466 | 57,184,279 |
| 2024-04-01 | 21.11 | 21.26 | 20.91 | 21.21 | +1.19% | 23,798 | 50,297,732 |
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：