股票概览
24.24
-1.58%
-0.39
24.52
开盘价
24.98
最高价
24
最低价
10,312
成交量
数据更新至: 2024-06-28
技术指标
24.62
MA5 (5日均线)
25.78
MA10 (10日均线)
30.72
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 | 24.52 | 24.98 | 24 | 24.24 | -1.58% | 10,312 | 25,168,050 |
| 2024-06-27 | 24.88 | 25.36 | 24.57 | 24.63 | -3.26% | 10,316 | 25,724,490 |
| 2024-06-26 | 24.29 | 25.98 | 23.84 | 25.46 | +4.82% | 15,696 | 39,166,726 |
| 2024-06-25 | 24.36 | 24.76 | 23.88 | 24.29 | -0.78% | 6,612 | 16,059,939 |
| 2024-06-24 | 25.76 | 25.76 | 24.34 | 24.48 | -4.08% | 6,333 | 15,679,920 |
| 2024-06-21 | 25.89 | 25.92 | 25.2 | 25.52 | -1.54% | 6,803 | 17,377,473 |
| 2024-06-20 | 27.36 | 27.95 | 25.77 | 25.92 | -5.23% | 10,152 | 26,728,655 |
| 2024-06-19 | 27.86 | 28 | 27 | 27.35 | -1.8% | 4,029 | 11,091,117 |
| 2024-06-18 | 28.02 | 28.37 | 27.5 | 27.85 | -0.61% | 5,902 | 16,430,232 |
| 2024-06-17 | 27.88 | 28.68 | 27.39 | 28.02 | +1.52% | 8,152 | 22,980,630 |
| 2024-06-14 | 28.24 | 28.49 | 27.28 | 27.6 | -25% | 5,016 | 13,857,968 |
| 2024-06-13 | 36.55 | 37.18 | 36.55 | 36.8 | +0.05% | 4,236 | 15,624,170 |
| 2024-06-12 | 37 | 37.2 | 36.6 | 36.78 | -0.68% | 2,943 | 10,851,787 |
| 2024-06-11 | 35.99 | 37.29 | 35.33 | 37.03 | +2.89% | 5,614 | 20,484,859 |
| 2024-06-07 | 36.6 | 36.6 | 35.22 | 35.99 | +1.72% | 2,936 | 10,505,459 |
| 2024-06-06 | 36.83 | 36.93 | 35.05 | 35.38 | -1.17% | 5,024 | 17,949,215 |
| 2024-06-05 | 36.52 | 37.13 | 35.8 | 35.8 | -1.89% | 5,247 | 19,053,509 |
| 2024-06-04 | 37.11 | 37.16 | 36.13 | 36.49 | -1.43% | 5,703 | 20,829,887 |
| 2024-06-03 | 37.86 | 38.03 | 36.78 | 37.02 | -2.17% | 5,130 | 19,048,724 |
| 2024-05-31 | 38.49 | 38.74 | 37.76 | 37.84 | -1.69% | 5,333 | 20,268,359 |
| 2024-05-30 | 38.03 | 39.33 | 38.01 | 38.49 | +1.42% | 6,900 | 26,674,423 |
| 2024-05-29 | 37.74 | 38.71 | 37.72 | 37.95 | +0.66% | 4,595 | 17,564,355 |
| 2024-05-28 | 38.2 | 38.48 | 37.6 | 37.7 | -1.31% | 3,381 | 12,827,141 |
| 2024-05-27 | 38.2 | 38.7 | 37.56 | 38.2 | -0.1% | 4,081 | 15,441,965 |
| 2024-05-24 | 38.5 | 39.19 | 38.05 | 38.24 | -1.24% | 5,440 | 21,014,661 |
| 2024-05-23 | 39.9 | 39.9 | 38.38 | 38.72 | -2.96% | 6,540 | 25,558,603 |
| 2024-05-22 | 39.41 | 40.01 | 39.15 | 39.9 | +1.17% | 7,016 | 27,887,267 |
| 2024-05-21 | 39.2 | 39.56 | 38.83 | 39.44 | +0.31% | 4,086 | 16,033,174 |
| 2024-05-20 | 39.01 | 39.95 | 39.01 | 39.32 | -0.51% | 4,630 | 18,236,539 |
| 2024-05-17 | 39.31 | 39.75 | 39.11 | 39.52 | -0.05% | 4,441 | 17,524,641 |
| 2024-05-16 | 39.56 | 40.3 | 39.11 | 39.54 | +0.97% | 8,425 | 33,511,236 |
| 2024-05-15 | 39.8 | 40.39 | 39.1 | 39.16 | -1.61% | 6,397 | 25,182,760 |
| 2024-05-14 | 39.76 | 40.26 | 39.03 | 39.8 | +0.56% | 6,897 | 27,375,952 |
| 2024-05-13 | 40.6 | 40.6 | 39.29 | 39.58 | -3.93% | 12,215 | 48,454,934 |
| 2024-05-10 | 42.5 | 42.55 | 41.04 | 41.2 | -3.51% | 14,213 | 59,233,474 |
| 2024-05-09 | 41.17 | 43.29 | 40.54 | 42.7 | +5.59% | 23,720 | 100,886,820 |
| 2024-05-08 | 41.37 | 42.11 | 40.3 | 40.44 | -2.37% | 10,240 | 41,967,908 |
| 2024-05-07 | 40.77 | 41.99 | 40.07 | 41.42 | +1.59% | 14,061 | 57,832,450 |
| 2024-05-06 | 39.81 | 41.29 | 39.81 | 40.77 | +2.8% | 11,802 | 48,002,801 |
| 2024-04-30 | 41.32 | 41.55 | 39.65 | 39.66 | -4.2% | 15,604 | 62,650,415 |
| 2024-04-29 | 41 | 41.89 | 38.58 | 41.4 | -4.14% | 25,918 | 105,653,920 |
| 2024-04-26 | 42.9 | 43.35 | 42 | 43.19 | -0.25% | 17,405 | 74,462,925 |
| 2024-04-25 | 43.31 | 44.17 | 42.6 | 43.3 | +1% | 21,167 | 91,870,110 |
| 2024-04-24 | 44.35 | 44.6 | 42.61 | 42.87 | -1.85% | 20,443 | 88,303,823 |
| 2024-04-23 | 43.5 | 45.7 | 42.88 | 43.68 | -1.53% | 39,248 | 173,403,658 |
| 2024-04-22 | 37.51 | 44.36 | 37.51 | 44.36 | +19.99% | 42,574 | 182,487,304 |
| 2024-04-19 | 38.63 | 38.85 | 36.67 | 36.97 | -4.94% | 12,470 | 46,640,005 |
| 2024-04-18 | 39.88 | 40.04 | 38.02 | 38.89 | -2.16% | 12,658 | 49,413,320 |
| 2024-04-17 | 38.83 | 40.29 | 38.6 | 39.75 | +5.16% | 10,375 | 41,103,488 |
| 2024-04-16 | 43.52 | 43.8 | 37.77 | 37.8 | -13.9% | 18,709 | 75,592,128 |
| 2024-04-15 | 42.75 | 44.29 | 42 | 43.9 | +2.09% | 13,065 | 56,627,855 |
| 2024-04-12 | 43.78 | 44.29 | 42.36 | 43 | -1.19% | 12,492 | 54,030,759 |
| 2024-04-11 | 44.69 | 44.69 | 43.16 | 43.52 | -3.33% | 15,082 | 65,986,852 |
| 2024-04-10 | 46.11 | 46.35 | 44.28 | 45.02 | -4.01% | 22,501 | 101,372,639 |
| 2024-04-09 | 43.37 | 47.28 | 43.13 | 46.9 | +6.91% | 34,095 | 156,499,261 |
| 2024-04-08 | 42.8 | 44.5 | 42.56 | 43.87 | +3.22% | 22,477 | 98,145,478 |
| 2024-04-03 | 44.4 | 44.4 | 42.38 | 42.5 | -5.32% | 23,843 | 103,186,462 |
| 2024-04-02 | 43 | 45.4 | 42.62 | 44.89 | +6.2% | 37,341 | 164,598,339 |
| 2024-04-01 | 41.28 | 43.6 | 40.14 | 42.27 | +5.02% | 23,162 | 98,841,347 |
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：