股票概览
24.83
+0.28%
+0.07
24.65
开盘价
25.55
最高价
24.53
最低价
33,889
成交量
数据更新至: 2024-06-28
技术指标
24.04
MA5 (5日均线)
24.63
MA10 (10日均线)
24.59
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 | 24.65 | 25.55 | 24.53 | 24.83 | +0.28% | 33,889 | 85,199,732 |
| 2024-06-27 | 24.61 | 25.5 | 24.43 | 24.76 | +0.61% | 39,056 | 97,443,896 |
| 2024-06-26 | 23.1 | 24.66 | 22.51 | 24.61 | +7.66% | 38,871 | 92,794,372 |
| 2024-06-25 | 23.7 | 23.8 | 22.57 | 22.86 | -1.21% | 21,413 | 49,426,517 |
| 2024-06-24 | 24.43 | 24.43 | 23.02 | 23.14 | -5.7% | 21,294 | 50,104,172 |
| 2024-06-21 | 24.78 | 24.86 | 24.15 | 24.54 | -0.97% | 13,165 | 32,289,358 |
| 2024-06-20 | 25.55 | 25.69 | 24.75 | 24.78 | -3.43% | 21,002 | 52,811,403 |
| 2024-06-19 | 25.8 | 26.05 | 25.56 | 25.66 | -0.43% | 21,633 | 55,773,028 |
| 2024-06-18 | 25.3 | 25.79 | 25.15 | 25.77 | +1.5% | 25,440 | 65,190,549 |
| 2024-06-17 | 25.03 | 25.71 | 24.9 | 25.39 | +0.87% | 25,803 | 65,326,438 |
| 2024-06-14 | 24.87 | 25.25 | 24.5 | 25.17 | +1.45% | 22,290 | 55,660,773 |
| 2024-06-13 | 25 | 25.2 | 24.6 | 24.81 | +0.32% | 21,739 | 54,143,055 |
| 2024-06-12 | 24.16 | 24.96 | 24.16 | 24.73 | +1.94% | 23,501 | 58,108,138 |
| 2024-06-11 | 23.32 | 24.3 | 22.78 | 24.26 | +3.5% | 23,768 | 56,609,475 |
| 2024-06-07 | 23.2 | 23.7 | 23.04 | 23.44 | +2.18% | 17,395 | 40,667,106 |
| 2024-06-06 | 24.39 | 24.75 | 22.73 | 22.94 | -5.95% | 36,896 | 86,322,971 |
| 2024-06-05 | 24.56 | 24.83 | 24.3 | 24.39 | -1.01% | 15,318 | 37,729,552 |
| 2024-06-04 | 25.06 | 25.41 | 24.2 | 24.64 | -2.3% | 22,729 | 55,771,637 |
| 2024-06-03 | 25.6 | 25.86 | 24.97 | 25.22 | -2.1% | 21,129 | 53,728,449 |
| 2024-05-31 | 24.93 | 25.96 | 24.93 | 25.76 | +2.63% | 24,973 | 64,102,253 |
| 2024-05-30 | 24.94 | 25.43 | 24.52 | 25.1 | +0.04% | 16,801 | 42,198,253 |
| 2024-05-29 | 25.65 | 25.72 | 24.99 | 25.09 | -0.83% | 17,180 | 43,463,734 |
| 2024-05-28 | 25.73 | 25.86 | 25.16 | 25.3 | -1.71% | 17,602 | 44,822,946 |
| 2024-05-27 | 25.45 | 25.74 | 24.67 | 25.74 | +1.34% | 27,296 | 68,638,653 |
| 2024-05-24 | 26.3 | 26.38 | 25.33 | 25.4 | -3.42% | 31,587 | 81,290,648 |
| 2024-05-23 | 27 | 27.16 | 26.16 | 26.3 | -3.17% | 32,848 | 87,071,607 |
| 2024-05-22 | 27.2 | 27.31 | 26.68 | 27.16 | -0.33% | 21,992 | 59,519,606 |
| 2024-05-21 | 27.34 | 27.93 | 27.16 | 27.25 | -0.98% | 31,508 | 86,540,951 |
| 2024-05-20 | 26.91 | 27.73 | 26.86 | 27.52 | +1.18% | 34,370 | 94,162,137 |
| 2024-05-17 | 26.81 | 27.39 | 26.55 | 27.2 | +0.63% | 29,610 | 80,238,717 |
| 2024-05-16 | 27.1 | 27.48 | 26.96 | 27.03 | +0.37% | 27,956 | 76,054,998 |
| 2024-05-15 | 27.1 | 27.73 | 26.81 | 26.93 | -1.72% | 29,815 | 80,978,951 |
| 2024-05-14 | 27.28 | 27.45 | 26.88 | 27.4 | +2.16% | 35,509 | 96,686,530 |
| 2024-05-13 | 27.98 | 28 | 26.47 | 26.82 | -7.23% | 56,928 | 154,858,799 |
| 2024-05-10 | 28.79 | 29.57 | 27.81 | 28.91 | +1.12% | 66,867 | 192,782,511 |
| 2024-05-09 | 28.27 | 28.65 | 28.01 | 28.59 | +2% | 40,394 | 114,431,769 |
| 2024-05-08 | 28.6 | 28.98 | 27.66 | 28.03 | -2.33% | 51,753 | 145,295,362 |
| 2024-05-07 | 29.18 | 29.27 | 28.43 | 28.7 | -1.61% | 52,453 | 151,153,415 |
| 2024-05-06 | 29.9 | 29.98 | 28.92 | 29.17 | -1.12% | 65,527 | 191,601,788 |
| 2024-04-30 | 29.42 | 30.8 | 29.31 | 29.5 | +0.41% | 89,767 | 268,865,427 |
| 2024-04-29 | 28.3 | 30.32 | 28.3 | 29.38 | -2.49% | 116,287 | 340,072,150 |
| 2024-04-26 | 28.88 | 31.74 | 28.88 | 30.13 | +13.91% | 132,670 | 403,334,583 |
| 2024-04-25 | 26.3 | 27.49 | 25.82 | 26.45 | +0.99% | 60,356 | 161,453,771 |
| 2024-04-24 | 24.93 | 26.19 | 24.93 | 26.19 | +5.22% | 41,301 | 106,450,478 |
| 2024-04-23 | 24.6 | 25.23 | 24.6 | 24.89 | +1.38% | 23,672 | 59,146,615 |
| 2024-04-22 | 24.71 | 25.25 | 24 | 24.55 | -1.64% | 26,969 | 66,327,298 |
| 2024-04-19 | 25.58 | 25.92 | 24.76 | 24.96 | -3.48% | 35,133 | 88,453,877 |
| 2024-04-18 | 25.92 | 26.65 | 25.19 | 25.86 | -0.73% | 37,765 | 98,057,540 |
| 2024-04-17 | 24.98 | 26.24 | 24.98 | 26.05 | +6.76% | 39,221 | 101,319,189 |
| 2024-04-16 | 26.6 | 26.82 | 24.13 | 24.4 | -7.68% | 40,160 | 100,027,239 |
| 2024-04-15 | 27.43 | 27.58 | 25.91 | 26.43 | -4% | 41,728 | 111,552,883 |
| 2024-04-12 | 28.14 | 28.5 | 27.53 | 27.53 | -4.91% | 32,907 | 92,418,026 |
| 2024-04-11 | 27.4 | 29.5 | 27.4 | 28.95 | +4.55% | 37,541 | 106,071,859 |
| 2024-04-10 | 28.93 | 28.94 | 27.41 | 27.69 | -4.48% | 38,351 | 107,172,806 |
| 2024-04-09 | 28.9 | 29.33 | 28.33 | 28.99 | +0.35% | 32,440 | 93,385,071 |
| 2024-04-08 | 29.8 | 29.86 | 28.56 | 28.89 | -3.18% | 35,048 | 102,365,729 |
| 2024-04-03 | 30.8 | 31.02 | 29.6 | 29.84 | -3.8% | 42,883 | 128,630,264 |
| 2024-04-02 | 32.52 | 32.65 | 30.79 | 31.02 | -4.85% | 67,579 | 212,376,198 |
| 2024-04-01 | 32.21 | 32.8 | 31.93 | 32.6 | +3.07% | 71,839 | 233,065,223 |
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：