股票概览
25.28
+4.12%
+1
24.21
开盘价
26.12
最高价
24.12
最低价
94,012
成交量
数据更新至: 2024-06-28
技术指标
24.27
MA5 (5日均线)
25.18
MA10 (10日均线)
25.64
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 | 24.21 | 26.12 | 24.12 | 25.28 | +4.12% | 94,012 | 239,136,801 |
| 2024-06-27 | 24.76 | 25.31 | 24.28 | 24.28 | -2.06% | 62,045 | 153,849,388 |
| 2024-06-26 | 23.36 | 24.86 | 22.93 | 24.79 | +6.44% | 69,662 | 167,633,003 |
| 2024-06-25 | 23.78 | 23.95 | 23.02 | 23.29 | -1.77% | 55,189 | 129,223,000 |
| 2024-06-24 | 24.88 | 25.03 | 23.67 | 23.71 | -5.01% | 60,132 | 145,806,519 |
| 2024-06-21 | 25.79 | 25.95 | 24.77 | 24.96 | -2.35% | 61,484 | 154,092,863 |
| 2024-06-20 | 26.37 | 26.46 | 25.37 | 25.56 | -2.92% | 62,999 | 163,228,194 |
| 2024-06-19 | 26.79 | 27.18 | 26.19 | 26.33 | -1.86% | 59,829 | 158,408,179 |
| 2024-06-18 | 26.82 | 27.18 | 26.6 | 26.83 | +0.3% | 71,593 | 192,228,100 |
| 2024-06-17 | 26.12 | 27.3 | 25.85 | 26.75 | +1.87% | 79,584 | 212,293,883 |
| 2024-06-14 | 25.71 | 26.49 | 25.34 | 26.26 | +1.74% | 57,400 | 149,141,763 |
| 2024-06-13 | 25.78 | 26.44 | 25.71 | 25.81 | +0.12% | 62,530 | 163,103,221 |
| 2024-06-12 | 25.37 | 26.3 | 25.3 | 25.78 | +2.55% | 66,853 | 173,402,267 |
| 2024-06-11 | 24.28 | 25.25 | 23.85 | 25.14 | +2.28% | 61,430 | 151,990,553 |
| 2024-06-07 | 25.2 | 25.38 | 24.27 | 24.58 | -1.52% | 70,934 | 175,043,502 |
| 2024-06-06 | 25.81 | 26.35 | 24.59 | 24.96 | -3.03% | 105,125 | 265,704,804 |
| 2024-06-05 | 26.75 | 26.75 | 25.7 | 25.74 | -3.78% | 75,083 | 196,189,295 |
| 2024-06-04 | 27.46 | 27.66 | 26.16 | 26.75 | -3.6% | 95,041 | 253,982,598 |
| 2024-06-03 | 28.18 | 28.54 | 27.4 | 27.75 | -1.67% | 92,451 | 259,044,976 |
| 2024-05-31 | 27.67 | 28.9 | 27.67 | 28.22 | +1.77% | 120,570 | 343,791,199 |
| 2024-05-30 | 27.11 | 28.09 | 26.54 | 27.73 | +1.09% | 99,715 | 274,915,452 |
| 2024-05-29 | 27 | 28.17 | 26.81 | 27.43 | +1.71% | 91,747 | 253,143,103 |
| 2024-05-28 | 27.32 | 27.7 | 26.8 | 26.97 | -2.64% | 62,618 | 170,349,848 |
| 2024-05-27 | 27.79 | 28.1 | 26.82 | 27.7 | -0.29% | 79,759 | 217,263,413 |
| 2024-05-24 | 28.56 | 28.9 | 27.58 | 27.78 | -2.73% | 125,928 | 353,352,147 |
| 2024-05-23 | 28.93 | 29.39 | 28.45 | 28.56 | +0.25% | 166,338 | 480,842,727 |
| 2024-05-22 | 27.78 | 28.94 | 27.69 | 28.49 | +1.75% | 112,744 | 320,180,735 |
| 2024-05-21 | 27.5 | 28.38 | 27.41 | 28 | +1.27% | 95,653 | 268,506,088 |
| 2024-05-20 | 27.6 | 27.87 | 27.29 | 27.65 | -0.32% | 68,093 | 187,548,214 |
| 2024-05-17 | 27.2 | 27.76 | 26.96 | 27.74 | +1.2% | 74,180 | 203,501,639 |
| 2024-05-16 | 27.02 | 28.19 | 26.85 | 27.41 | +3.08% | 115,596 | 317,652,005 |
| 2024-05-15 | 27 | 27.07 | 26.51 | 26.59 | -1.08% | 44,849 | 120,066,036 |
| 2024-05-14 | 27.1 | 27.6 | 26.67 | 26.88 | +0.45% | 59,434 | 160,527,403 |
| 2024-05-13 | 27.3 | 27.41 | 26.61 | 26.76 | -3.46% | 64,594 | 173,753,606 |
| 2024-05-10 | 28.55 | 28.68 | 27.55 | 27.72 | -3.01% | 72,773 | 202,606,192 |
| 2024-05-09 | 28.64 | 29.05 | 28.45 | 28.58 | -0.31% | 77,971 | 223,908,439 |
| 2024-05-08 | 29.94 | 30.01 | 28.57 | 28.67 | -4.5% | 112,778 | 328,775,986 |
| 2024-05-07 | 30.2 | 30.66 | 29.72 | 30.02 | -0.56% | 94,521 | 285,334,789 |
| 2024-05-06 | 30.13 | 30.51 | 29.65 | 30.19 | +2.13% | 106,731 | 320,923,930 |
| 2024-04-30 | 30.58 | 30.78 | 29.29 | 29.56 | -2.83% | 123,138 | 367,905,140 |
| 2024-04-29 | 30 | 30.81 | 29.77 | 30.42 | -1.23% | 169,921 | 515,088,369 |
| 2024-04-26 | 29.8 | 31.25 | 29.63 | 30.8 | +4.48% | 166,620 | 508,955,856 |
| 2024-04-25 | 28.92 | 30.06 | 28.92 | 29.48 | +0.14% | 114,382 | 338,897,576 |
| 2024-04-24 | 27.67 | 29.56 | 27.3 | 29.44 | +5.75% | 145,500 | 416,405,843 |
| 2024-04-23 | 27.97 | 28.54 | 27.77 | 27.84 | +1.02% | 82,630 | 232,169,223 |
| 2024-04-22 | 27.1 | 27.82 | 26.66 | 27.56 | -2.34% | 86,443 | 236,169,098 |
| 2024-04-19 | 29.5 | 29.5 | 28 | 28.22 | -4.66% | 141,241 | 403,251,829 |
| 2024-04-18 | 28.13 | 30.3 | 27.71 | 29.6 | +4.59% | 190,215 | 554,541,646 |
| 2024-04-17 | 26.87 | 28.36 | 26.87 | 28.3 | +8.47% | 123,047 | 341,745,783 |
| 2024-04-16 | 28 | 28.38 | 26.03 | 26.09 | -8.42% | 120,817 | 323,572,771 |
| 2024-04-15 | 29.61 | 30.1 | 27.86 | 28.49 | -4.65% | 115,127 | 331,247,404 |
| 2024-04-12 | 30.12 | 30.65 | 29.79 | 29.88 | -0.4% | 96,506 | 291,379,398 |
| 2024-04-11 | 30.5 | 30.93 | 29.85 | 30 | -1.06% | 85,085 | 258,173,024 |
| 2024-04-10 | 31.38 | 31.52 | 29.9 | 30.32 | -3.78% | 107,515 | 327,625,990 |
| 2024-04-09 | 30.9 | 31.69 | 30.41 | 31.51 | +1.97% | 107,324 | 334,577,989 |
| 2024-04-08 | 31.43 | 31.79 | 30.88 | 30.9 | -2.71% | 83,971 | 262,092,074 |
| 2024-04-03 | 32.2 | 32.47 | 31.02 | 31.76 | -2.7% | 130,188 | 412,103,635 |
| 2024-04-02 | 33.15 | 33.76 | 32.34 | 32.64 | -1.83% | 140,154 | 461,200,202 |
| 2024-04-01 | 33.08 | 33.48 | 32.7 | 33.25 | -0.36% | 164,416 | 543,926,597 |
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：