股票概览
25.2
-0.98%
-0.25
25.45
开盘价
25.78
最高价
25
最低价
18,714
成交量
数据更新至: 2024-06-28
技术指标
25.84
MA5 (5日均线)
30.14
MA10 (10日均线)
34.30
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 | 25.45 | 25.78 | 25 | 25.2 | -0.98% | 18,714 | 47,276,692 |
| 2024-06-27 | 26.5 | 26.59 | 25.28 | 25.45 | -4.36% | 18,032 | 46,493,341 |
| 2024-06-26 | 25.91 | 26.64 | 25.8 | 26.61 | +2.15% | 6,208 | 16,314,312 |
| 2024-06-25 | 25.74 | 26.3 | 25.41 | 26.05 | +0.7% | 10,692 | 27,729,027 |
| 2024-06-24 | 26.31 | 26.8 | 25.71 | 25.87 | -3.83% | 12,592 | 32,780,876 |
| 2024-06-21 | 26.17 | 26.93 | 25.99 | 26.9 | -23.88% | 12,048 | 31,967,814 |
| 2024-06-20 | 35.85 | 36.75 | 35.09 | 35.34 | -2.19% | 11,380 | 40,581,715 |
| 2024-06-19 | 37.08 | 37.45 | 35.92 | 36.13 | -2.09% | 6,837 | 24,760,013 |
| 2024-06-18 | 37.05 | 37.3 | 36.83 | 36.9 | -0.22% | 4,103 | 15,201,692 |
| 2024-06-17 | 36.49 | 37.29 | 36.02 | 36.98 | +1.54% | 7,585 | 27,971,090 |
| 2024-06-14 | 37.13 | 37.18 | 35.93 | 36.42 | -1.91% | 11,730 | 42,674,768 |
| 2024-06-13 | 38.24 | 38.3 | 37.06 | 37.13 | -2.98% | 6,641 | 24,891,110 |
| 2024-06-12 | 37.95 | 38.49 | 37.71 | 38.27 | +0.26% | 7,385 | 28,142,665 |
| 2024-06-11 | 37.6 | 38.24 | 36.78 | 38.17 | +0.13% | 10,018 | 37,417,806 |
| 2024-06-07 | 38.54 | 39.25 | 38.08 | 38.12 | -0.86% | 4,231 | 16,266,698 |
| 2024-06-06 | 39.21 | 39.37 | 38.11 | 38.45 | -1.94% | 6,380 | 24,605,936 |
| 2024-06-05 | 40.22 | 40.24 | 39.1 | 39.21 | -2.46% | 4,924 | 19,493,850 |
| 2024-06-04 | 40.04 | 40.69 | 39.16 | 40.2 | +1.28% | 6,215 | 24,860,881 |
| 2024-06-03 | 38.77 | 40.13 | 38.63 | 39.69 | +1.77% | 8,210 | 32,501,462 |
| 2024-05-31 | 38.88 | 39.46 | 38.69 | 39 | +0.36% | 4,427 | 17,306,941 |
| 2024-05-30 | 39.1 | 39.46 | 38.79 | 38.86 | -1.52% | 6,758 | 26,393,933 |
| 2024-05-29 | 39.62 | 39.95 | 39.11 | 39.46 | -0.93% | 10,588 | 41,771,281 |
| 2024-05-28 | 39.9 | 40.48 | 39.52 | 39.83 | -0.28% | 8,138 | 32,563,410 |
| 2024-05-27 | 39.71 | 40.69 | 39.22 | 39.94 | +0.58% | 11,704 | 46,918,784 |
| 2024-05-24 | 39.65 | 40.3 | 39.47 | 39.71 | +0.23% | 6,785 | 27,070,637 |
| 2024-05-23 | 39.64 | 39.95 | 39.38 | 39.62 | -0.55% | 5,585 | 22,141,003 |
| 2024-05-22 | 40.39 | 40.39 | 39.11 | 39.84 | -0.57% | 11,464 | 45,567,161 |
| 2024-05-21 | 39.72 | 40.79 | 39.66 | 40.07 | +1.06% | 13,334 | 53,641,115 |
| 2024-05-20 | 40.95 | 41.43 | 38.94 | 39.65 | -3.15% | 21,438 | 85,297,900 |
| 2024-05-17 | 40.97 | 41.45 | 40.52 | 40.94 | -0.15% | 8,850 | 36,147,656 |
| 2024-05-16 | 41.8 | 41.99 | 40.92 | 41 | -2.12% | 8,806 | 36,414,872 |
| 2024-05-15 | 42.94 | 42.94 | 41.55 | 41.89 | -2.54% | 10,212 | 42,889,554 |
| 2024-05-14 | 40.94 | 43.38 | 40.8 | 42.98 | +4.35% | 17,444 | 74,491,093 |
| 2024-05-13 | 41.6 | 42.25 | 40.41 | 41.19 | -1.2% | 14,667 | 60,530,131 |
| 2024-05-10 | 42.06 | 42.9 | 41.48 | 41.69 | -0.88% | 9,197 | 38,660,628 |
| 2024-05-09 | 41.28 | 42.7 | 40.87 | 42.06 | +1.99% | 13,070 | 54,753,514 |
| 2024-05-08 | 41 | 41.58 | 40.64 | 41.24 | -0.82% | 12,634 | 51,911,953 |
| 2024-05-07 | 39.8 | 41.78 | 39.52 | 41.58 | +4.13% | 25,009 | 102,027,280 |
| 2024-05-06 | 39.35 | 40.3 | 38.52 | 39.93 | +2.31% | 21,953 | 86,341,396 |
| 2024-04-30 | 37.78 | 39.19 | 37.26 | 39.03 | +3.94% | 23,207 | 88,874,835 |
| 2024-04-29 | 37.63 | 37.87 | 37.11 | 37.55 | 0% | 13,720 | 51,325,338 |
| 2024-04-26 | 37.4 | 38.58 | 37.31 | 37.55 | -0.13% | 15,089 | 57,211,885 |
| 2024-04-25 | 37.88 | 38.66 | 37.39 | 37.6 | -1.96% | 15,058 | 57,099,178 |
| 2024-04-24 | 38.57 | 38.9 | 37.8 | 38.35 | -1.84% | 18,495 | 70,476,546 |
| 2024-04-23 | 37.31 | 39.49 | 37.01 | 39.07 | +4.21% | 21,266 | 82,066,770 |
| 2024-04-22 | 37 | 39.6 | 37 | 37.49 | +2.99% | 36,617 | 140,005,223 |
| 2024-04-19 | 35.7 | 36.51 | 35.36 | 36.4 | +2.16% | 12,929 | 46,468,004 |
| 2024-04-18 | 34.78 | 36.18 | 34.2 | 35.63 | +1.83% | 8,731 | 30,949,177 |
| 2024-04-17 | 34.26 | 39.69 | 34.26 | 34.99 | +1.21% | 10,943 | 38,236,481 |
| 2024-04-16 | 35.95 | 36.1 | 34.2 | 34.57 | -3.84% | 11,539 | 40,284,896 |
| 2024-04-15 | 36.68 | 37.24 | 35.52 | 35.95 | -1.99% | 8,379 | 30,436,928 |
| 2024-04-12 | 36.03 | 37.16 | 35.58 | 36.68 | +1.8% | 5,894 | 21,547,815 |
| 2024-04-11 | 36.57 | 36.86 | 35.85 | 36.03 | -1.48% | 4,861 | 17,626,868 |
| 2024-04-10 | 35.95 | 36.79 | 35.87 | 36.57 | +1.75% | 7,579 | 27,646,444 |
| 2024-04-09 | 36.05 | 36.37 | 35.53 | 35.94 | -0.31% | 4,315 | 15,554,502 |
| 2024-04-08 | 36.8 | 36.81 | 35.89 | 36.05 | -2.25% | 9,378 | 33,923,088 |
| 2024-04-03 | 36.52 | 37.49 | 36.4 | 36.88 | +0.79% | 12,232 | 45,029,339 |
| 2024-04-02 | 36.6 | 36.93 | 36.12 | 36.59 | 0% | 5,905 | 21,609,832 |
| 2024-04-01 | 36.2 | 36.71 | 35.63 | 36.59 | +1.02% | 9,084 | 32,892,264 |
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：