股票概览
25.52
+2%
+0.5
25.15
开盘价
25.93
最高价
24.94
最低价
37,213
成交量
数据更新至: 2024-06-28
技术指标
25.27
MA5 (5日均线)
26.22
MA10 (10日均线)
26.61
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 | 25.15 | 25.93 | 24.94 | 25.52 | +2% | 37,213 | 95,288,588 |
| 2024-06-27 | 25.75 | 25.94 | 25.02 | 25.02 | -2.99% | 29,602 | 75,203,872 |
| 2024-06-26 | 24.88 | 25.85 | 24.66 | 25.79 | +3.57% | 31,349 | 79,335,911 |
| 2024-06-25 | 25.13 | 25.85 | 24.55 | 24.9 | -0.92% | 40,958 | 103,125,271 |
| 2024-06-24 | 26.19 | 26.4 | 25.1 | 25.13 | -4.48% | 40,227 | 103,176,837 |
| 2024-06-21 | 26.6 | 26.66 | 26.11 | 26.31 | -1.35% | 29,219 | 76,965,528 |
| 2024-06-20 | 27.35 | 27.66 | 26.67 | 26.67 | -2.77% | 40,104 | 108,820,364 |
| 2024-06-19 | 27.88 | 27.91 | 27.43 | 27.43 | -1.72% | 33,528 | 92,587,475 |
| 2024-06-18 | 27.51 | 28.06 | 27.48 | 27.91 | +1.27% | 45,434 | 126,385,229 |
| 2024-06-17 | 27.11 | 27.8 | 27.11 | 27.56 | +1.21% | 44,300 | 122,272,837 |
| 2024-06-14 | 27.56 | 27.6 | 26.7 | 27.23 | -1.2% | 57,848 | 156,508,976 |
| 2024-06-13 | 27.13 | 28.18 | 26.85 | 27.56 | +1.58% | 70,373 | 193,991,902 |
| 2024-06-12 | 26.67 | 27.74 | 26.64 | 27.13 | +1.42% | 47,200 | 128,724,999 |
| 2024-06-11 | 25.78 | 26.76 | 25.1 | 26.75 | +3.76% | 44,156 | 115,141,934 |
| 2024-06-07 | 26.35 | 26.54 | 25.63 | 25.78 | -0.77% | 36,681 | 95,619,947 |
| 2024-06-06 | 26.85 | 27.12 | 25.86 | 25.98 | -3.24% | 51,094 | 134,317,274 |
| 2024-06-05 | 27.02 | 27.63 | 26.81 | 26.85 | -1.83% | 40,512 | 110,220,364 |
| 2024-06-04 | 27.3 | 27.81 | 26.84 | 27.35 | -0.8% | 52,741 | 143,384,459 |
| 2024-06-03 | 27.98 | 28.3 | 27.2 | 27.57 | -0.36% | 75,762 | 210,335,075 |
| 2024-05-31 | 27.38 | 28 | 27.21 | 27.67 | +1.92% | 78,628 | 217,665,846 |
| 2024-05-30 | 26.95 | 27.49 | 26.86 | 27.15 | -1.09% | 48,080 | 130,764,674 |
| 2024-05-29 | 27.07 | 27.55 | 27 | 27.45 | +1.4% | 31,694 | 86,526,367 |
| 2024-05-28 | 27.03 | 27.7 | 26.97 | 27.07 | -0.29% | 30,541 | 83,349,019 |
| 2024-05-27 | 26.71 | 27.16 | 26.07 | 27.15 | +2.22% | 35,456 | 94,188,433 |
| 2024-05-24 | 27.15 | 27.36 | 26.55 | 26.56 | -2.85% | 38,246 | 103,039,889 |
| 2024-05-23 | 28 | 28.06 | 27.34 | 27.34 | -2.74% | 43,468 | 120,138,273 |
| 2024-05-22 | 27.61 | 28.3 | 27.61 | 28.11 | +1.52% | 45,509 | 127,639,824 |
| 2024-05-21 | 28.08 | 28.1 | 27.5 | 27.69 | -1.74% | 31,840 | 88,296,843 |
| 2024-05-20 | 27.5 | 28.26 | 27.43 | 28.18 | +1.84% | 55,213 | 154,585,729 |
| 2024-05-17 | 27.2 | 27.67 | 26.96 | 27.67 | +1.28% | 36,715 | 100,474,098 |
| 2024-05-16 | 27.3 | 27.73 | 27.18 | 27.32 | +0.37% | 34,932 | 95,778,431 |
| 2024-05-15 | 27.34 | 27.67 | 27.13 | 27.22 | -1.84% | 37,362 | 102,220,785 |
| 2024-05-14 | 27.87 | 28.3 | 27.57 | 27.73 | +1.69% | 52,471 | 146,285,414 |
| 2024-05-13 | 27.4 | 27.59 | 26.93 | 27.27 | -1.37% | 37,576 | 102,554,628 |
| 2024-05-10 | 28 | 28.03 | 27.55 | 27.65 | -1.39% | 40,877 | 113,420,811 |
| 2024-05-09 | 27.88 | 28.26 | 27.8 | 28.04 | +0.57% | 43,807 | 123,022,188 |
| 2024-05-08 | 28.51 | 28.53 | 27.78 | 27.88 | -3.5% | 69,115 | 194,035,303 |
| 2024-05-07 | 28.44 | 29.15 | 28.24 | 28.89 | +1.48% | 89,041 | 256,202,557 |
| 2024-05-06 | 28.49 | 28.9 | 28.21 | 28.47 | +1.68% | 87,929 | 251,034,510 |
| 2024-04-30 | 28.99 | 29.28 | 27.92 | 28 | -3.25% | 110,549 | 314,404,100 |
| 2024-04-29 | 29.51 | 30.92 | 28.61 | 28.94 | +6.2% | 204,524 | 603,793,139 |
| 2024-04-26 | 26.89 | 27.36 | 26.77 | 27.25 | +1.57% | 60,807 | 165,172,703 |
| 2024-04-25 | 26.63 | 27.03 | 26.6 | 26.83 | +0.19% | 45,631 | 122,553,695 |
| 2024-04-24 | 26.64 | 27.18 | 26.51 | 26.78 | -0.59% | 67,987 | 181,970,171 |
| 2024-04-23 | 25.5 | 27.49 | 25.42 | 26.94 | +6.02% | 94,707 | 251,253,321 |
| 2024-04-22 | 25.55 | 25.65 | 24.66 | 25.41 | -0.08% | 29,145 | 73,835,871 |
| 2024-04-19 | 25.36 | 25.7 | 25.08 | 25.43 | -0.63% | 31,265 | 79,451,563 |
| 2024-04-18 | 25 | 26.09 | 24.51 | 25.59 | +1.95% | 54,816 | 139,631,985 |
| 2024-04-17 | 23.81 | 25.1 | 23.81 | 25.1 | +6.54% | 47,558 | 117,603,377 |
| 2024-04-16 | 24.8 | 24.98 | 23.45 | 23.56 | -4.92% | 39,596 | 94,837,274 |
| 2024-04-15 | 25.08 | 25.54 | 24.3 | 24.78 | -0.88% | 39,951 | 99,762,570 |
| 2024-04-12 | 25.33 | 25.64 | 24.95 | 25 | -1.3% | 27,460 | 69,575,388 |
| 2024-04-11 | 25.39 | 25.73 | 25.21 | 25.33 | -0.47% | 29,678 | 75,696,528 |
| 2024-04-10 | 26.1 | 26.42 | 25.2 | 25.45 | -2.57% | 40,477 | 103,799,613 |
| 2024-04-09 | 25.56 | 26.41 | 25.56 | 26.12 | +1.48% | 32,019 | 83,485,704 |
| 2024-04-08 | 26 | 26.29 | 25.74 | 25.74 | -1.98% | 34,407 | 89,365,383 |
| 2024-04-03 | 26.75 | 26.83 | 25.97 | 26.26 | -1.72% | 42,124 | 110,693,359 |
| 2024-04-02 | 27.69 | 27.69 | 26.52 | 26.72 | -3.08% | 55,465 | 149,433,824 |
| 2024-04-01 | 27.55 | 27.66 | 27.25 | 27.57 | +0.92% | 50,541 | 138,700,211 |
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：