股票概览
25.48
+1.15%
+0.29
25.2
开盘价
25.74
最高价
25.15
最低价
2,295
成交量
数据更新至: 2024-06-28
技术指标
25.37
MA5 (5日均线)
26.35
MA10 (10日均线)
27.08
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 | 25.2 | 25.74 | 25.15 | 25.48 | +1.15% | 2,295 | 5,860,807 |
| 2024-06-27 | 25.51 | 25.97 | 25.15 | 25.19 | -2.06% | 2,352 | 6,015,176 |
| 2024-06-26 | 25.02 | 25.88 | 24.97 | 25.72 | +2.02% | 3,545 | 8,969,362 |
| 2024-06-25 | 25.06 | 25.57 | 25.05 | 25.21 | -0.16% | 3,340 | 8,439,172 |
| 2024-06-24 | 26.44 | 26.63 | 25.15 | 25.25 | -5.4% | 5,325 | 13,681,990 |
| 2024-06-21 | 26.9 | 26.92 | 26.34 | 26.69 | -0.89% | 2,230 | 5,924,537 |
| 2024-06-20 | 27.65 | 27.68 | 26.68 | 26.93 | -2.57% | 4,608 | 12,452,241 |
| 2024-06-19 | 27.5 | 27.95 | 27.5 | 27.64 | 0% | 2,929 | 8,107,201 |
| 2024-06-18 | 27.76 | 28.09 | 27.44 | 27.64 | -0.43% | 4,234 | 11,718,946 |
| 2024-06-17 | 28.69 | 28.69 | 27.68 | 27.76 | -3.24% | 4,703 | 13,195,296 |
| 2024-06-14 | 28.66 | 28.98 | 28.42 | 28.69 | -0.97% | 4,912 | 14,057,518 |
| 2024-06-13 | 28.97 | 29.3 | 28.5 | 28.97 | -0.58% | 6,188 | 17,884,173 |
| 2024-06-12 | 28.54 | 29.79 | 28.48 | 29.14 | +1.85% | 7,567 | 22,180,404 |
| 2024-06-11 | 27.85 | 28.94 | 27.35 | 28.61 | +2.99% | 7,430 | 21,131,207 |
| 2024-06-07 | 27.2 | 27.87 | 26.85 | 27.78 | +3.16% | 8,196 | 22,483,672 |
| 2024-06-06 | 27.99 | 28.45 | 26.9 | 26.93 | -1.21% | 10,749 | 29,761,359 |
| 2024-06-05 | 26.2 | 27.92 | 26.2 | 27.26 | +2.79% | 7,884 | 21,472,660 |
| 2024-06-04 | 27.14 | 27.2 | 26.25 | 26.52 | -2.21% | 5,791 | 15,439,843 |
| 2024-06-03 | 27.14 | 27.98 | 27.02 | 27.12 | +0.37% | 10,144 | 27,921,258 |
| 2024-05-31 | 26.6 | 27.4 | 26.59 | 27.02 | +1.43% | 5,058 | 13,707,504 |
| 2024-05-30 | 26.2 | 27.23 | 26.16 | 26.64 | +0.08% | 5,839 | 15,638,319 |
| 2024-05-29 | 25.45 | 26.68 | 25.38 | 26.62 | +4.47% | 6,670 | 17,412,606 |
| 2024-05-28 | 25.8 | 25.95 | 25.43 | 25.48 | -1.81% | 2,832 | 7,265,260 |
| 2024-05-27 | 26.25 | 26.4 | 25.25 | 25.95 | -1.03% | 6,075 | 15,640,663 |
| 2024-05-24 | 26.2 | 26.62 | 26.05 | 26.22 | -0.79% | 6,045 | 15,894,963 |
| 2024-05-23 | 26.34 | 27 | 26.31 | 26.43 | +0.3% | 6,225 | 16,598,863 |
| 2024-05-22 | 26.46 | 26.73 | 26.26 | 26.35 | -0.42% | 4,246 | 11,218,876 |
| 2024-05-21 | 27.3 | 27.43 | 26.41 | 26.46 | -3.08% | 8,069 | 21,661,069 |
| 2024-05-20 | 27.11 | 27.88 | 26.9 | 27.3 | -0.76% | 10,002 | 27,385,438 |
| 2024-05-17 | 26.82 | 28.21 | 26.82 | 27.51 | +3.62% | 12,692 | 35,139,774 |
| 2024-05-16 | 26.5 | 27 | 26.34 | 26.55 | -1.67% | 9,832 | 26,187,484 |
| 2024-05-15 | 27.22 | 27.5 | 26.88 | 27 | +0.11% | 8,267 | 22,474,471 |
| 2024-05-14 | 26.41 | 27.18 | 26.41 | 26.97 | +2.12% | 5,710 | 15,350,207 |
| 2024-05-13 | 26.9 | 27.09 | 26.18 | 26.41 | -1.42% | 7,041 | 18,761,336 |
| 2024-05-10 | 27.7 | 27.96 | 26.55 | 26.79 | -4.25% | 10,929 | 29,538,720 |
| 2024-05-09 | 27.86 | 28.3 | 27.71 | 27.98 | +0.11% | 8,846 | 24,787,296 |
| 2024-05-08 | 28.89 | 28.89 | 27.88 | 27.95 | -3.45% | 10,795 | 30,461,551 |
| 2024-05-07 | 27.75 | 29.3 | 27.31 | 28.95 | +4.02% | 12,404 | 35,234,982 |
| 2024-05-06 | 28.05 | 28.32 | 27.4 | 27.83 | -0.18% | 12,001 | 33,342,373 |
| 2024-04-30 | 27.24 | 28.89 | 27 | 27.88 | +1.31% | 18,844 | 52,627,935 |
| 2024-04-29 | 27.5 | 28.14 | 26.45 | 27.52 | +1.93% | 25,040 | 68,361,772 |
| 2024-04-26 | 26.56 | 27.94 | 25.49 | 27 | -15.09% | 44,659 | 118,986,652 |
| 2024-04-24 | 30.29 | 32.26 | 30.2 | 31.8 | +1.86% | 22,850 | 72,354,045 |
| 2024-04-23 | 31 | 32.5 | 30.92 | 31.22 | -4.38% | 22,242 | 70,108,444 |
| 2024-04-22 | 30.2 | 32.98 | 29.44 | 32.65 | +5.77% | 29,492 | 93,546,836 |
| 2024-04-19 | 29.74 | 32.68 | 28.76 | 30.87 | +3.8% | 25,753 | 78,669,043 |
| 2024-04-18 | 28.65 | 31.9 | 27.68 | 29.74 | +3.7% | 23,767 | 70,942,877 |
| 2024-04-17 | 26 | 29 | 26 | 28.68 | +13.49% | 20,724 | 58,081,694 |
| 2024-04-16 | 27.76 | 28.5 | 25.16 | 25.27 | -11.52% | 16,423 | 42,987,240 |
| 2024-04-15 | 30.3 | 31.31 | 27.02 | 28.56 | -9.51% | 20,239 | 58,662,441 |
| 2024-04-12 | 32 | 32.49 | 31.38 | 31.56 | -0.25% | 9,596 | 30,582,150 |
| 2024-04-11 | 31.87 | 32.48 | 31.25 | 31.64 | -0.82% | 11,449 | 36,600,005 |
| 2024-04-10 | 33.09 | 33.2 | 31.18 | 31.9 | -3.86% | 15,899 | 50,805,040 |
| 2024-04-09 | 31.99 | 33.78 | 31.91 | 33.18 | +2.79% | 19,997 | 65,980,596 |
| 2024-04-08 | 34.58 | 34.73 | 32.18 | 32.28 | -8.84% | 26,735 | 88,696,256 |
| 2024-04-03 | 37.2 | 37.77 | 35.23 | 35.41 | -6.84% | 27,879 | 100,390,342 |
| 2024-04-02 | 40 | 40.17 | 37.8 | 38.01 | -6.93% | 37,461 | 145,176,725 |
| 2024-04-01 | 39.72 | 41.08 | 38.83 | 40.84 | -2.99% | 44,590 | 178,104,314 |
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：