股票概览
25.44
+0.12%
+0.03
25
开盘价
25.63
最高价
25
最低价
9,564
成交量
数据更新至: 2024-06-28
技术指标
25.02
MA5 (5日均线)
25.17
MA10 (10日均线)
25.26
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 | 25.63 | 25 | 25.44 | +0.12% | 9,564 | 24,312,537 |
| 2024-06-27 | 24.9 | 25.78 | 24.9 | 25.41 | +1.28% | 16,389 | 41,715,813 |
| 2024-06-26 | 24.66 | 25.15 | 24.4 | 25.09 | +1.58% | 8,778 | 21,713,974 |
| 2024-06-25 | 24.5 | 25.25 | 24.06 | 24.7 | +1.02% | 9,713 | 24,018,603 |
| 2024-06-24 | 24.88 | 24.88 | 24.11 | 24.45 | -1.81% | 9,512 | 23,274,039 |
| 2024-06-21 | 25.05 | 25.58 | 24.76 | 24.9 | -0.84% | 7,486 | 18,720,194 |
| 2024-06-20 | 25.4 | 25.55 | 25.11 | 25.11 | -1.14% | 11,573 | 29,362,764 |
| 2024-06-19 | 25.51 | 25.6 | 25.03 | 25.4 | -0.78% | 6,728 | 17,041,475 |
| 2024-06-18 | 25.55 | 25.94 | 25.25 | 25.6 | +0.2% | 12,610 | 32,320,375 |
| 2024-06-17 | 25.66 | 25.81 | 25.3 | 25.55 | -0.08% | 9,630 | 24,529,324 |
| 2024-06-14 | 25.65 | 25.77 | 25.3 | 25.57 | 0% | 8,178 | 20,867,098 |
| 2024-06-13 | 25.12 | 25.96 | 24.89 | 25.57 | +1.79% | 13,523 | 34,418,173 |
| 2024-06-12 | 25.16 | 25.49 | 24.85 | 25.12 | +0.28% | 7,911 | 19,925,010 |
| 2024-06-11 | 24.66 | 25.15 | 24.25 | 25.05 | +0.85% | 9,556 | 23,687,193 |
| 2024-06-07 | 25.03 | 25.1 | 24.18 | 24.84 | -0.8% | 25,889 | 63,704,154 |
| 2024-06-06 | 25.6 | 26.03 | 24.98 | 25.04 | -2.07% | 19,817 | 50,342,473 |
| 2024-06-05 | 26.2 | 26.2 | 25.43 | 25.57 | -2.26% | 16,652 | 42,943,577 |
| 2024-06-04 | 25.3 | 26.42 | 25.21 | 26.16 | +3.4% | 26,283 | 68,177,417 |
| 2024-06-03 | 25.54 | 25.54 | 25.08 | 25.3 | 0% | 14,624 | 36,907,008 |
| 2024-05-31 | 25.08 | 25.5 | 25.07 | 25.3 | -0.2% | 13,434 | 33,937,865 |
| 2024-05-30 | 25 | 25.63 | 24.71 | 25.35 | +1.93% | 26,959 | 68,089,344 |
| 2024-05-29 | 24 | 25 | 24 | 24.87 | +2.98% | 21,304 | 52,618,145 |
| 2024-05-28 | 24.46 | 24.58 | 24.11 | 24.15 | -1.43% | 23,044 | 55,960,454 |
| 2024-05-27 | 23.61 | 24.55 | 23.61 | 24.5 | +3.33% | 19,335 | 46,669,665 |
| 2024-05-24 | 23.67 | 24.06 | 23.45 | 23.71 | +0.38% | 15,657 | 37,132,180 |
| 2024-05-23 | 23.89 | 24.41 | 23.6 | 23.62 | -26.65% | 18,401 | 43,850,523 |
| 2024-05-22 | 32.75 | 32.92 | 31.8 | 32.2 | -0.56% | 18,735 | 60,174,269 |
| 2024-05-21 | 32.24 | 32.66 | 32.11 | 32.38 | +0.62% | 17,977 | 58,276,787 |
| 2024-05-20 | 32.32 | 32.44 | 31.95 | 32.18 | -1.11% | 23,145 | 74,476,914 |
| 2024-05-17 | 32.7 | 33.07 | 31.8 | 32.54 | -1.27% | 42,772 | 138,479,474 |
| 2024-05-16 | 31.81 | 33.29 | 31.6 | 32.96 | +2.46% | 62,225 | 201,587,473 |
| 2024-05-15 | 31.02 | 33.25 | 30.89 | 32.17 | +4.28% | 57,398 | 186,247,794 |
| 2024-05-14 | 30.49 | 31.08 | 30.49 | 30.85 | +0.1% | 18,435 | 56,744,526 |
| 2024-05-13 | 30.5 | 31.68 | 29.61 | 30.82 | +0.39% | 32,934 | 101,278,221 |
| 2024-05-10 | 30.01 | 30.88 | 29.85 | 30.7 | +2.33% | 31,902 | 96,941,486 |
| 2024-05-09 | 29.33 | 30.15 | 29.33 | 30 | +2.04% | 18,990 | 56,589,838 |
| 2024-05-08 | 29.85 | 30.1 | 29.3 | 29.4 | -1.24% | 23,029 | 68,377,004 |
| 2024-05-07 | 29.8 | 29.8 | 29.21 | 29.77 | -0.03% | 26,133 | 77,178,316 |
| 2024-05-06 | 28.4 | 29.99 | 28.22 | 29.78 | +6.05% | 52,135 | 152,873,974 |
| 2024-04-30 | 27.71 | 28.78 | 27.26 | 28.08 | +1.01% | 42,926 | 120,623,218 |
| 2024-04-29 | 26.51 | 27.84 | 25.89 | 27.8 | -0.89% | 53,369 | 144,355,778 |
| 2024-04-26 | 28.1 | 28.62 | 27.95 | 28.05 | -0.95% | 35,116 | 99,085,573 |
| 2024-04-25 | 28.37 | 28.8 | 27.95 | 28.32 | -0.77% | 23,017 | 65,269,314 |
| 2024-04-24 | 29 | 29.22 | 27.55 | 28.54 | -2.39% | 35,954 | 101,383,628 |
| 2024-04-23 | 29.74 | 30 | 29.03 | 29.24 | -2.99% | 37,373 | 110,278,199 |
| 2024-04-22 | 30 | 31.51 | 29.75 | 30.14 | -1.41% | 53,850 | 165,225,235 |
| 2024-04-19 | 30.3 | 31 | 29.66 | 30.57 | -0.65% | 46,998 | 142,096,831 |
| 2024-04-18 | 30.78 | 31.72 | 30.41 | 30.77 | -3.33% | 63,890 | 197,952,788 |
| 2024-04-17 | 29.3 | 32.97 | 29 | 31.83 | +5.08% | 99,678 | 309,195,717 |
| 2024-04-16 | 27 | 30.75 | 25.11 | 30.29 | +10.59% | 86,678 | 248,233,179 |
| 2024-04-15 | 28.31 | 29.53 | 26.62 | 27.39 | -5.88% | 44,455 | 124,797,420 |
| 2024-04-12 | 28.7 | 30.2 | 28.3 | 29.1 | +6.71% | 56,552 | 165,719,389 |
| 2024-04-11 | 27.24 | 27.83 | 27.24 | 27.27 | -1.37% | 8,132 | 22,350,321 |
| 2024-04-10 | 28.1 | 28.2 | 27.26 | 27.65 | -3.19% | 14,022 | 38,836,989 |
| 2024-04-09 | 27.71 | 29.2 | 27.63 | 28.56 | +3.03% | 12,396 | 35,213,865 |
| 2024-04-08 | 28.53 | 28.64 | 27.66 | 27.72 | -3.18% | 9,855 | 27,571,285 |
| 2024-04-03 | 28.94 | 29.19 | 28.35 | 28.63 | -1.11% | 8,561 | 24,540,275 |
| 2024-04-02 | 29.1 | 29.25 | 28.74 | 28.95 | -0.86% | 9,484 | 27,434,531 |
| 2024-04-01 | 28.02 | 29.2 | 28.02 | 29.2 | +3.91% | 15,920 | 45,860,393 |
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：