股票概览
25.42
-0.9%
-0.23
25.79
开盘价
26.38
最高价
25.31
最低价
75,116
成交量
数据更新至: 2024-06-28
技术指标
26.83
MA5 (5日均线)
26.99
MA10 (10日均线)
26.49
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 | 25.79 | 26.38 | 25.31 | 25.42 | -0.9% | 75,116 | 194,186,757 |
| 2024-06-27 | 27.03 | 27.3 | 25.6 | 25.65 | -6.93% | 99,085 | 261,276,736 |
| 2024-06-26 | 26.57 | 27.64 | 25.15 | 27.56 | +2.19% | 122,149 | 322,567,100 |
| 2024-06-25 | 27.99 | 28.53 | 26.5 | 26.97 | -5.53% | 137,600 | 377,146,871 |
| 2024-06-24 | 27.68 | 30.65 | 27.66 | 28.55 | +1.35% | 190,898 | 557,469,447 |
| 2024-06-21 | 27.58 | 28.3 | 26.8 | 28.17 | -1.23% | 124,249 | 341,586,079 |
| 2024-06-20 | 26.66 | 29.39 | 26.42 | 28.52 | +5.9% | 212,055 | 602,284,793 |
| 2024-06-19 | 26.13 | 27.17 | 25.57 | 26.93 | +3.9% | 113,023 | 298,776,469 |
| 2024-06-18 | 26.14 | 26.46 | 25.72 | 25.92 | -1.18% | 69,147 | 179,781,987 |
| 2024-06-17 | 26 | 26.85 | 25.68 | 26.23 | -0.15% | 75,830 | 199,350,965 |
| 2024-06-14 | 27 | 27 | 26 | 26.27 | -3.35% | 94,638 | 249,497,014 |
| 2024-06-13 | 26.3 | 28.12 | 25.91 | 27.18 | +3.31% | 152,061 | 410,045,748 |
| 2024-06-12 | 25.7 | 26.35 | 25.68 | 26.31 | +0.61% | 99,486 | 258,912,774 |
| 2024-06-11 | 24.61 | 26.55 | 24.3 | 26.15 | +5.96% | 128,181 | 327,727,914 |
| 2024-06-07 | 25.57 | 26.2 | 24.52 | 24.68 | -3.03% | 110,156 | 277,750,032 |
| 2024-06-06 | 26.33 | 27.68 | 25.26 | 25.45 | -0.97% | 145,993 | 387,231,568 |
| 2024-06-05 | 24.96 | 27.17 | 24.88 | 25.7 | +1.98% | 137,263 | 362,871,017 |
| 2024-06-04 | 26 | 26.01 | 24.87 | 25.2 | -5.12% | 114,435 | 288,906,519 |
| 2024-06-03 | 26.6 | 27.3 | 25.95 | 26.56 | +0.34% | 125,823 | 335,104,104 |
| 2024-05-31 | 26.49 | 27.45 | 26.46 | 26.47 | -3.68% | 157,966 | 424,134,906 |
| 2024-05-30 | 24.11 | 28.12 | 23.88 | 27.48 | +13.27% | 230,918 | 599,089,691 |
| 2024-05-29 | 24.3 | 25.14 | 24.03 | 24.26 | -4.83% | 147,900 | 361,002,488 |
| 2024-05-28 | 22.21 | 26.57 | 22.09 | 25.49 | +15.13% | 198,190 | 503,292,716 |
| 2024-05-27 | 21.78 | 22.15 | 20.94 | 22.14 | +2.31% | 33,070 | 71,102,974 |
| 2024-05-24 | 22.6 | 22.69 | 21.63 | 21.64 | -4.25% | 30,609 | 67,311,635 |
| 2024-05-23 | 23.15 | 23.34 | 22.52 | 22.6 | -2.38% | 26,040 | 59,546,225 |
| 2024-05-22 | 22.56 | 23.25 | 22.42 | 23.15 | +2.57% | 25,498 | 58,415,209 |
| 2024-05-21 | 22.85 | 23.12 | 22.43 | 22.57 | -1.7% | 25,471 | 57,692,388 |
| 2024-05-20 | 23.15 | 23.68 | 22.91 | 22.96 | -0.52% | 25,152 | 58,394,661 |
| 2024-05-17 | 22.42 | 23.08 | 22.1 | 23.08 | +2.94% | 28,661 | 65,390,782 |
| 2024-05-16 | 22.35 | 22.98 | 22.33 | 22.42 | +1.08% | 24,826 | 56,216,855 |
| 2024-05-15 | 22.15 | 22.88 | 21.75 | 22.18 | 0% | 20,934 | 46,871,538 |
| 2024-05-14 | 22.01 | 22.75 | 22.01 | 22.18 | +0.82% | 20,495 | 45,676,409 |
| 2024-05-13 | 22.87 | 22.87 | 21.9 | 22 | -3.51% | 29,652 | 65,739,429 |
| 2024-05-10 | 23.47 | 23.84 | 22.75 | 22.8 | -2.85% | 25,948 | 59,772,280 |
| 2024-05-09 | 22.91 | 23.69 | 22.91 | 23.47 | +1.87% | 26,540 | 62,190,420 |
| 2024-05-08 | 23.67 | 23.68 | 22.96 | 23.04 | -2.62% | 26,646 | 61,928,055 |
| 2024-05-07 | 23.55 | 23.87 | 23.41 | 23.66 | +0.47% | 21,768 | 51,456,320 |
| 2024-05-06 | 23.84 | 24.23 | 23.52 | 23.55 | +0.51% | 26,419 | 62,835,112 |
| 2024-04-30 | 23.61 | 23.76 | 23.15 | 23.43 | -0.51% | 28,692 | 67,353,864 |
| 2024-04-29 | 22.79 | 23.74 | 22.78 | 23.55 | +3.79% | 32,435 | 75,774,642 |
| 2024-04-26 | 21.86 | 23.06 | 21.54 | 22.69 | +5.29% | 42,514 | 95,679,593 |
| 2024-04-25 | 21.27 | 22.12 | 21.08 | 21.55 | +1.27% | 31,252 | 67,663,322 |
| 2024-04-24 | 20.54 | 21.3 | 20.39 | 21.28 | +3.4% | 29,400 | 61,841,680 |
| 2024-04-23 | 20.21 | 20.8 | 20.21 | 20.58 | +1.88% | 27,337 | 56,150,800 |
| 2024-04-22 | 19.8 | 20.42 | 19.17 | 20.2 | +1.25% | 30,590 | 60,780,963 |
| 2024-04-19 | 20.64 | 20.64 | 19.9 | 19.95 | -4.04% | 29,755 | 59,865,597 |
| 2024-04-18 | 21.38 | 21.39 | 20.42 | 20.79 | -2.03% | 33,074 | 69,183,616 |
| 2024-04-17 | 19.57 | 21.27 | 19.51 | 21.22 | +10.58% | 46,479 | 95,541,720 |
| 2024-04-16 | 21 | 21.24 | 19.19 | 19.19 | -9.74% | 52,396 | 103,888,544 |
| 2024-04-15 | 22.18 | 22.87 | 20.85 | 21.26 | -5.51% | 45,086 | 97,310,438 |
| 2024-04-12 | 22.89 | 23.3 | 22.5 | 22.5 | -1.53% | 27,111 | 61,811,337 |
| 2024-04-11 | 22.99 | 23.68 | 22.85 | 22.85 | -1.3% | 24,601 | 57,164,271 |
| 2024-04-10 | 24.02 | 24.11 | 23.01 | 23.15 | -4.14% | 27,021 | 63,167,528 |
| 2024-04-09 | 23.55 | 24.21 | 23.45 | 24.15 | +2.72% | 23,470 | 56,079,629 |
| 2024-04-08 | 24.4 | 24.41 | 23.51 | 23.51 | -3.69% | 26,293 | 62,572,515 |
| 2024-04-03 | 24.9 | 25.35 | 24.01 | 24.41 | -2.75% | 34,155 | 84,191,156 |
| 2024-04-02 | 25.83 | 25.95 | 24.92 | 25.1 | -2.49% | 36,369 | 91,641,590 |
| 2024-04-01 | 24.67 | 25.8 | 24.66 | 25.74 | +5.28% | 49,508 | 125,384,241 |
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：