股票概览
24.8
-0.08%
-0.02
24.22
开盘价
25.59
最高价
24.2
最低价
70,533
成交量
数据更新至: 2024-06-28
技术指标
24.01
MA5 (5日均线)
24.70
MA10 (10日均线)
24.40
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 | 24.22 | 25.59 | 24.2 | 24.8 | -0.08% | 70,533 | 174,150,387 |
| 2024-06-27 | 24.4 | 26 | 23.88 | 24.82 | +1.76% | 79,607 | 198,192,850 |
| 2024-06-26 | 22.87 | 24.45 | 22.87 | 24.39 | +5.45% | 44,940 | 106,817,857 |
| 2024-06-25 | 23.2 | 23.8 | 22.82 | 23.13 | +0.96% | 38,314 | 89,263,584 |
| 2024-06-24 | 23.6 | 24.15 | 22.78 | 22.91 | -5.25% | 52,265 | 122,082,121 |
| 2024-06-21 | 24.88 | 25.4 | 24.18 | 24.18 | -7.21% | 86,284 | 213,409,853 |
| 2024-06-20 | 27.2 | 28.2 | 25.63 | 26.06 | +2.48% | 116,163 | 306,922,105 |
| 2024-06-19 | 25.7 | 26.05 | 25.13 | 25.43 | -1.43% | 32,743 | 83,487,534 |
| 2024-06-18 | 25.45 | 25.91 | 25.3 | 25.8 | +1.3% | 37,247 | 95,460,667 |
| 2024-06-17 | 24.75 | 25.95 | 24.22 | 25.47 | +4.17% | 66,688 | 169,013,653 |
| 2024-06-14 | 23.5 | 24.62 | 23.36 | 24.45 | +3.6% | 51,956 | 125,483,608 |
| 2024-06-13 | 23.86 | 23.89 | 23.55 | 23.6 | -0.8% | 31,261 | 73,955,782 |
| 2024-06-12 | 23.35 | 23.89 | 23.26 | 23.79 | +0.85% | 36,421 | 85,936,167 |
| 2024-06-11 | 23.12 | 23.59 | 21.51 | 23.59 | +1.42% | 41,320 | 94,559,488 |
| 2024-06-07 | 22.58 | 23.49 | 22.58 | 23.26 | +3.33% | 35,313 | 81,461,342 |
| 2024-06-06 | 24.1 | 24.58 | 22.34 | 22.51 | -6.75% | 53,287 | 122,639,540 |
| 2024-06-05 | 24 | 24.66 | 23.4 | 24.14 | +0.63% | 37,641 | 91,316,385 |
| 2024-06-04 | 25.6 | 25.87 | 23.88 | 23.99 | -6.29% | 61,216 | 149,809,195 |
| 2024-06-03 | 26 | 26.17 | 25.36 | 25.6 | -1.95% | 33,904 | 87,036,987 |
| 2024-05-31 | 26.01 | 26.33 | 25.68 | 26.11 | +1.08% | 33,325 | 86,606,705 |
| 2024-05-30 | 25.65 | 26.2 | 25.38 | 25.83 | +0.12% | 35,749 | 92,189,852 |
| 2024-05-29 | 26.14 | 26.29 | 25.65 | 25.8 | -1.26% | 33,974 | 88,034,821 |
| 2024-05-28 | 25.26 | 26.65 | 25.26 | 26.13 | +2.51% | 62,661 | 164,516,393 |
| 2024-05-27 | 25.09 | 25.51 | 24.48 | 25.49 | +1.51% | 41,107 | 103,055,048 |
| 2024-05-24 | 25.7 | 25.88 | 24.99 | 25.11 | -1.1% | 40,846 | 104,183,051 |
| 2024-05-23 | 26.1 | 26.18 | 25.26 | 25.39 | -3.24% | 55,352 | 141,625,993 |
| 2024-05-22 | 25.97 | 26.5 | 25.93 | 26.24 | +1.12% | 54,716 | 143,715,250 |
| 2024-05-21 | 26 | 26.3 | 25.63 | 25.95 | -0.95% | 51,525 | 133,459,003 |
| 2024-05-20 | 25.1 | 26.5 | 25.1 | 26.2 | +3.6% | 80,645 | 210,261,978 |
| 2024-05-17 | 24.66 | 25.36 | 24.31 | 25.29 | +1.81% | 65,548 | 163,059,436 |
| 2024-05-16 | 25.26 | 25.38 | 24.59 | 24.84 | -1.15% | 73,031 | 181,816,124 |
| 2024-05-15 | 24.41 | 25.58 | 24.4 | 25.13 | +1.49% | 117,089 | 295,006,887 |
| 2024-05-14 | 23.35 | 24.83 | 23.35 | 24.76 | +7.47% | 137,706 | 337,232,043 |
| 2024-05-13 | 22.39 | 23.2 | 22.05 | 23.04 | +1.72% | 62,483 | 143,047,603 |
| 2024-05-10 | 23.09 | 23.15 | 22.41 | 22.65 | -0.22% | 35,870 | 81,483,268 |
| 2024-05-09 | 22.44 | 22.85 | 22.44 | 22.7 | +1.34% | 32,556 | 73,850,071 |
| 2024-05-08 | 22.7 | 22.77 | 22.3 | 22.4 | -2.01% | 35,229 | 79,238,547 |
| 2024-05-07 | 22.79 | 23.1 | 22.5 | 22.86 | +0.31% | 37,854 | 86,195,251 |
| 2024-05-06 | 23 | 23.25 | 22.74 | 22.79 | +0.13% | 36,045 | 82,681,317 |
| 2024-04-30 | 23 | 23.1 | 22.41 | 22.76 | -0.7% | 36,968 | 84,159,631 |
| 2024-04-29 | 22.2 | 23.16 | 22.14 | 22.92 | +2.73% | 56,308 | 128,704,219 |
| 2024-04-26 | 21.9 | 22.5 | 21.72 | 22.31 | +3% | 55,896 | 124,187,916 |
| 2024-04-25 | 21.6 | 21.94 | 21.4 | 21.66 | -0.51% | 36,505 | 79,310,074 |
| 2024-04-24 | 21.33 | 21.77 | 21.2 | 21.77 | +2.3% | 37,331 | 80,338,114 |
| 2024-04-23 | 20.99 | 21.84 | 20.95 | 21.28 | +2.55% | 39,981 | 85,661,071 |
| 2024-04-22 | 20.76 | 21.1 | 19.92 | 20.75 | -2.03% | 34,440 | 70,816,257 |
| 2024-04-19 | 21.3 | 21.6 | 20.98 | 21.18 | -1.12% | 31,949 | 67,774,343 |
| 2024-04-18 | 21.96 | 22.19 | 21.4 | 21.42 | -2.33% | 45,312 | 98,312,126 |
| 2024-04-17 | 20.3 | 22.16 | 20.3 | 21.93 | +9.81% | 55,600 | 120,058,161 |
| 2024-04-16 | 21.38 | 21.68 | 19.91 | 19.97 | -6.9% | 55,783 | 113,426,931 |
| 2024-04-15 | 22.68 | 22.88 | 21.11 | 21.45 | -6% | 54,344 | 118,087,193 |
| 2024-04-12 | 23.41 | 23.66 | 22.82 | 22.82 | -2.52% | 33,599 | 77,775,601 |
| 2024-04-11 | 22.89 | 24.06 | 22.62 | 23.41 | +2.23% | 43,012 | 101,106,970 |
| 2024-04-10 | 23.41 | 23.66 | 22.41 | 22.9 | -3.25% | 38,271 | 87,739,660 |
| 2024-04-09 | 23.6 | 23.88 | 23.21 | 23.67 | +0.08% | 33,133 | 78,022,923 |
| 2024-04-08 | 23.59 | 23.75 | 23.02 | 23.65 | +0.25% | 41,135 | 96,292,412 |
| 2024-04-03 | 24.34 | 24.98 | 23.44 | 23.59 | -3.67% | 47,797 | 113,785,183 |
| 2024-04-02 | 25.41 | 25.43 | 24.35 | 24.49 | -3.7% | 56,201 | 138,784,557 |
| 2024-04-01 | 25.05 | 25.48 | 25.05 | 25.43 | +1.23% | 38,739 | 98,190,502 |
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：