股票概览
24.4
-2.87%
-0.72
25.1
开盘价
25.32
最高价
24.32
最低价
39,830
成交量
数据更新至: 2024-06-28
技术指标
25.14
MA5 (5日均线)
25.95
MA10 (10日均线)
26.83
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 | 25.1 | 25.32 | 24.32 | 24.4 | -2.87% | 39,830 | 98,744,004 |
| 2024-06-27 | 25.84 | 25.84 | 25 | 25.12 | -2.82% | 38,105 | 96,214,401 |
| 2024-06-26 | 24.9 | 25.94 | 24.77 | 25.85 | +3.65% | 34,890 | 88,513,646 |
| 2024-06-25 | 25.4 | 25.57 | 24.77 | 24.94 | -1.69% | 35,430 | 88,994,195 |
| 2024-06-24 | 26.46 | 26.59 | 25.21 | 25.37 | -3.87% | 52,632 | 134,783,847 |
| 2024-06-21 | 26.4 | 26.8 | 26.2 | 26.39 | +0.34% | 21,607 | 57,209,861 |
| 2024-06-20 | 26.42 | 26.99 | 26.25 | 26.3 | -0.87% | 25,499 | 67,801,612 |
| 2024-06-19 | 27.2 | 27.33 | 26.5 | 26.53 | -2.96% | 30,994 | 82,894,423 |
| 2024-06-18 | 27.08 | 27.5 | 27.08 | 27.34 | +0.26% | 25,059 | 68,507,889 |
| 2024-06-17 | 27 | 27.38 | 26.84 | 27.27 | -0.26% | 29,395 | 79,844,207 |
| 2024-06-14 | 27.39 | 27.45 | 26.66 | 27.34 | -0.36% | 59,931 | 161,397,214 |
| 2024-06-13 | 27.55 | 27.84 | 27.15 | 27.44 | +0.22% | 37,098 | 101,999,766 |
| 2024-06-12 | 28.2 | 28.24 | 27.38 | 27.38 | -2.63% | 37,789 | 104,522,320 |
| 2024-06-11 | 27.36 | 28.2 | 27.12 | 28.12 | +2.25% | 33,032 | 91,694,153 |
| 2024-06-07 | 27.87 | 28.07 | 27.44 | 27.5 | -1.08% | 31,948 | 88,341,739 |
| 2024-06-06 | 28.15 | 28.63 | 27.75 | 27.8 | -1.24% | 44,421 | 124,810,804 |
| 2024-06-05 | 27.55 | 28.68 | 27.5 | 28.15 | +0.64% | 46,762 | 132,154,926 |
| 2024-06-04 | 27.21 | 28.02 | 27.17 | 27.97 | +2.08% | 38,723 | 107,210,057 |
| 2024-06-03 | 27.8 | 27.97 | 27.14 | 27.4 | -1.76% | 40,535 | 111,039,361 |
| 2024-05-31 | 27.76 | 28.08 | 27.65 | 27.89 | +0.47% | 24,066 | 67,140,238 |
| 2024-05-30 | 27.6 | 28.07 | 27.5 | 27.76 | +0.4% | 26,027 | 72,319,473 |
| 2024-05-29 | 27.69 | 27.94 | 27.56 | 27.65 | -0.22% | 22,161 | 61,424,038 |
| 2024-05-28 | 27.92 | 28.15 | 27.64 | 27.71 | -0.82% | 27,025 | 75,272,567 |
| 2024-05-27 | 27.91 | 28.2 | 27.47 | 27.94 | +0.11% | 44,900 | 124,513,289 |
| 2024-05-24 | 28.19 | 28.3 | 27.86 | 27.91 | -1.34% | 23,793 | 66,763,819 |
| 2024-05-23 | 28.51 | 28.7 | 28.15 | 28.29 | -1.43% | 33,152 | 94,141,057 |
| 2024-05-22 | 29.05 | 29.15 | 28.65 | 28.7 | -0.69% | 27,570 | 79,380,397 |
| 2024-05-21 | 28.76 | 29.1 | 28.54 | 28.9 | +0.1% | 28,763 | 83,098,862 |
| 2024-05-20 | 28.91 | 29.13 | 28.71 | 28.87 | -0.79% | 44,909 | 129,683,540 |
| 2024-05-17 | 28.78 | 29.2 | 28.68 | 29.1 | +1.18% | 40,835 | 118,238,513 |
| 2024-05-16 | 28.9 | 29.17 | 28.56 | 28.76 | -0.03% | 52,577 | 151,730,004 |
| 2024-05-15 | 29.38 | 29.5 | 28.71 | 28.77 | -3% | 44,506 | 128,976,528 |
| 2024-05-14 | 29.03 | 30.04 | 28.91 | 29.66 | +2.49% | 86,371 | 255,731,244 |
| 2024-05-13 | 29.13 | 29.47 | 28.82 | 28.94 | -0.55% | 52,568 | 153,007,220 |
| 2024-05-10 | 29.42 | 29.84 | 28.97 | 29.1 | -1.12% | 58,088 | 169,888,551 |
| 2024-05-09 | 29.55 | 29.62 | 29.18 | 29.43 | -0.61% | 62,724 | 184,336,269 |
| 2024-05-08 | 29.98 | 30.48 | 29.4 | 29.61 | -1.4% | 95,483 | 283,942,211 |
| 2024-05-07 | 29.73 | 30.66 | 29.7 | 30.03 | +0.5% | 114,144 | 344,245,187 |
| 2024-05-06 | 28.27 | 30.22 | 28.2 | 29.88 | +7.99% | 171,316 | 504,237,236 |
| 2024-04-30 | 26.76 | 28.35 | 26.76 | 27.67 | +3.79% | 95,739 | 265,561,908 |
| 2024-04-29 | 26.7 | 26.82 | 26.44 | 26.66 | -0.15% | 67,436 | 179,407,032 |
| 2024-04-26 | 26.67 | 27.01 | 26.46 | 26.7 | -0.48% | 66,686 | 178,330,574 |
| 2024-04-25 | 26.7 | 27.44 | 26.53 | 26.83 | -0.26% | 80,000 | 215,932,212 |
| 2024-04-24 | 25.95 | 26.97 | 25.8 | 26.9 | +4.55% | 117,349 | 311,360,584 |
| 2024-04-23 | 25.1 | 26.14 | 24.73 | 25.73 | +0.94% | 127,854 | 326,545,687 |
| 2024-04-22 | 22.79 | 25.61 | 22.7 | 25.49 | +15.34% | 170,169 | 418,541,775 |
| 2024-04-19 | 22.05 | 22.36 | 21.92 | 22.1 | -0.45% | 35,928 | 79,283,936 |
| 2024-04-18 | 22.44 | 22.73 | 22.07 | 22.2 | -1.38% | 54,948 | 122,959,662 |
| 2024-04-17 | 22.9 | 23.18 | 22.1 | 22.51 | -0.35% | 67,625 | 152,441,925 |
| 2024-04-16 | 23.26 | 23.64 | 22.53 | 22.59 | -4.08% | 59,709 | 136,374,058 |
| 2024-04-15 | 23.56 | 24.29 | 23.13 | 23.55 | -1.55% | 40,216 | 95,160,310 |
| 2024-04-12 | 23.95 | 24.29 | 23.89 | 23.92 | -0.13% | 18,190 | 43,781,683 |
| 2024-04-11 | 24.3 | 24.5 | 23.82 | 23.95 | -1.4% | 30,434 | 73,217,032 |
| 2024-04-10 | 24.77 | 24.97 | 24.17 | 24.29 | -1.82% | 25,541 | 62,335,964 |
| 2024-04-09 | 24.42 | 24.85 | 24.06 | 24.74 | +1.31% | 28,746 | 70,753,532 |
| 2024-04-08 | 25.75 | 25.75 | 24.33 | 24.42 | -5.64% | 60,759 | 149,952,589 |
| 2024-04-03 | 25.28 | 26.2 | 25.17 | 25.88 | +1.65% | 46,919 | 120,616,493 |
| 2024-04-02 | 25.45 | 25.75 | 25.11 | 25.46 | +0.67% | 35,194 | 89,660,059 |
| 2024-04-01 | 24.59 | 25.32 | 24.59 | 25.29 | +2.8% | 27,766 | 69,561,980 |
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：