股票概览
24.95
+1.46%
+0.36
24.59
开盘价
25.4
最高价
24.59
最低价
32,222
成交量
数据更新至: 2024-06-28
技术指标
24.77
MA5 (5日均线)
26.10
MA10 (10日均线)
27.33
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 | 24.59 | 25.4 | 24.59 | 24.95 | +1.46% | 32,222 | 80,978,388 |
| 2024-06-27 | 25.01 | 25.43 | 24.58 | 24.59 | -2.73% | 29,892 | 74,786,033 |
| 2024-06-26 | 24.55 | 25.36 | 24.1 | 25.28 | +3.18% | 40,811 | 101,786,565 |
| 2024-06-25 | 24.71 | 24.88 | 24 | 24.5 | -0.04% | 28,720 | 70,329,754 |
| 2024-06-24 | 25.55 | 25.55 | 24.45 | 24.51 | -5.37% | 40,183 | 100,053,034 |
| 2024-06-21 | 26.73 | 26.8 | 25.8 | 25.9 | -3.11% | 38,636 | 101,332,101 |
| 2024-06-20 | 28.01 | 28.12 | 26.69 | 26.73 | -5.21% | 46,725 | 127,724,402 |
| 2024-06-19 | 28.21 | 28.76 | 27.8 | 28.2 | -0.6% | 45,449 | 127,850,170 |
| 2024-06-18 | 27.77 | 28.43 | 27.65 | 28.37 | +1.54% | 50,584 | 142,036,118 |
| 2024-06-17 | 27.19 | 28.49 | 27 | 27.94 | +1.67% | 57,616 | 161,168,338 |
| 2024-06-14 | 27.1 | 27.8 | 26.72 | 27.48 | +1.18% | 43,093 | 117,398,410 |
| 2024-06-13 | 27.71 | 27.95 | 27.15 | 27.16 | -2.16% | 37,692 | 103,277,507 |
| 2024-06-12 | 27.23 | 27.76 | 27.15 | 27.76 | +1.17% | 33,853 | 93,579,468 |
| 2024-06-11 | 27.25 | 27.59 | 26.71 | 27.44 | -1.08% | 38,786 | 105,319,800 |
| 2024-06-07 | 28.1 | 28.25 | 26.96 | 27.74 | +0.76% | 41,998 | 115,545,165 |
| 2024-06-06 | 29.64 | 29.88 | 27.4 | 27.53 | -7.12% | 76,130 | 216,078,299 |
| 2024-06-05 | 30.12 | 30.98 | 29.54 | 29.64 | -1.23% | 54,291 | 164,118,270 |
| 2024-06-04 | 29.5 | 30.38 | 28.77 | 30.01 | +0.7% | 64,236 | 190,593,039 |
| 2024-06-03 | 30.78 | 30.78 | 29.47 | 29.8 | -3.81% | 66,259 | 197,677,636 |
| 2024-05-31 | 31.69 | 31.98 | 30.81 | 30.98 | -2.88% | 83,278 | 260,045,850 |
| 2024-05-30 | 31.29 | 32.45 | 31 | 31.9 | +1.56% | 139,300 | 443,499,185 |
| 2024-05-29 | 28.88 | 33 | 28.82 | 31.41 | +8.65% | 133,807 | 411,960,950 |
| 2024-05-28 | 29.65 | 29.81 | 28.82 | 28.91 | -4.43% | 58,539 | 170,914,173 |
| 2024-05-27 | 29.56 | 31 | 29.55 | 30.25 | +4.38% | 74,348 | 224,761,282 |
| 2024-05-24 | 30 | 30.18 | 28.92 | 28.98 | -4.04% | 60,539 | 178,131,004 |
| 2024-05-23 | 31.61 | 31.61 | 30.1 | 30.2 | -6.47% | 78,123 | 239,254,079 |
| 2024-05-22 | 31.5 | 32.33 | 31.45 | 32.29 | +2.57% | 78,714 | 251,880,030 |
| 2024-05-21 | 31.66 | 32.26 | 31.23 | 31.48 | -0.91% | 50,067 | 158,526,440 |
| 2024-05-20 | 31.94 | 32.31 | 31.65 | 31.77 | -1.73% | 66,067 | 210,860,813 |
| 2024-05-17 | 31.36 | 32.45 | 30.66 | 32.33 | +2.9% | 91,366 | 288,464,923 |
| 2024-05-16 | 31.73 | 32.62 | 31.28 | 31.42 | -1.9% | 81,717 | 260,023,204 |
| 2024-05-15 | 32.1 | 33.09 | 31.96 | 32.03 | -1.75% | 73,892 | 239,358,509 |
| 2024-05-14 | 32.3 | 32.76 | 31.38 | 32.6 | +2% | 98,154 | 315,857,695 |
| 2024-05-13 | 33.32 | 33.33 | 31.58 | 31.96 | -6.08% | 111,886 | 360,171,549 |
| 2024-05-10 | 34.7 | 35 | 33.68 | 34.03 | -5.68% | 172,006 | 587,808,496 |
| 2024-05-09 | 32.73 | 36.56 | 32.73 | 36.08 | +16.2% | 270,944 | 947,670,236 |
| 2024-05-08 | 32.31 | 32.6 | 30.96 | 31.05 | -3.87% | 72,202 | 227,200,487 |
| 2024-05-07 | 33.25 | 33.5 | 32.1 | 32.3 | -3.21% | 106,795 | 347,417,210 |
| 2024-05-06 | 33.8 | 34.44 | 32.51 | 33.37 | +7.3% | 157,457 | 524,750,076 |
| 2024-04-30 | 33 | 33.2 | 31 | 31.1 | -6.33% | 118,971 | 376,539,753 |
| 2024-04-29 | 32.21 | 34.1 | 32 | 33.2 | +2.22% | 149,511 | 498,358,785 |
| 2024-04-26 | 31.69 | 33.2 | 31.25 | 32.48 | +0.62% | 163,156 | 524,427,310 |
| 2024-04-25 | 29.97 | 34.2 | 29.75 | 32.28 | +6.01% | 181,474 | 586,163,811 |
| 2024-04-24 | 29.78 | 30.81 | 28.93 | 30.45 | +1.91% | 108,678 | 327,500,441 |
| 2024-04-23 | 28.53 | 30.86 | 28.53 | 29.88 | +2.4% | 108,584 | 325,747,877 |
| 2024-04-22 | 30.71 | 32.3 | 29.01 | 29.18 | -7.66% | 121,196 | 362,879,033 |
| 2024-04-19 | 31.88 | 32.57 | 30.49 | 31.6 | -4.21% | 159,217 | 502,115,822 |
| 2024-04-18 | 31.43 | 34.59 | 29.43 | 32.99 | +1.79% | 216,444 | 693,813,456 |
| 2024-04-17 | 31.71 | 33.58 | 31.7 | 32.41 | +5.26% | 166,116 | 541,826,968 |
| 2024-04-16 | 32.01 | 32.44 | 28.41 | 30.79 | -6.87% | 173,475 | 523,557,321 |
| 2024-04-15 | 35.54 | 37.66 | 31.86 | 33.06 | -10.6% | 196,960 | 674,042,185 |
| 2024-04-12 | 39.14 | 40.25 | 36.68 | 36.98 | -8.92% | 196,522 | 752,629,137 |
| 2024-04-11 | 41.28 | 43.48 | 39.39 | 40.6 | -5.12% | 216,875 | 889,990,270 |
| 2024-04-10 | 42.72 | 43.79 | 40.21 | 42.79 | +1.88% | 342,134 | 1,454,373,190 |
| 2024-04-09 | 36.57 | 42 | 36.57 | 42 | +20% | 251,330 | 1,000,983,073 |
| 2024-04-08 | 37.74 | 40.85 | 35 | 35 | -9.79% | 212,440 | 816,640,310 |
| 2024-04-03 | 40.26 | 44.11 | 37.7 | 38.8 | -6.3% | 312,291 | 1,294,610,451 |
| 2024-04-02 | 36.18 | 42.47 | 35.77 | 41.41 | +17.01% | 302,538 | 1,194,520,123 |
| 2024-04-01 | 33.4 | 35.76 | 32.64 | 35.39 | +8.43% | 150,879 | 526,367,491 |
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：