股票概览
25.34
0%
0
25.25
开盘价
25.72
最高价
25.18
最低价
62,967
成交量
数据更新至: 2024-06-28
技术指标
25.09
MA5 (5日均线)
25.17
MA10 (10日均线)
25.54
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 | 25.72 | 25.18 | 25.34 | 0% | 62,967 | 160,331,183 |
| 2024-06-27 | 25.41 | 25.92 | 25.2 | 25.34 | -0.74% | 59,080 | 150,566,982 |
| 2024-06-26 | 24.67 | 25.66 | 24.61 | 25.53 | +3.03% | 70,916 | 178,661,382 |
| 2024-06-25 | 24.55 | 25.12 | 24.41 | 24.78 | +1.31% | 54,511 | 135,471,372 |
| 2024-06-24 | 24.88 | 24.97 | 24.4 | 24.46 | -2.43% | 43,819 | 107,936,400 |
| 2024-06-21 | 24.81 | 25.13 | 24.75 | 25.07 | +0.93% | 29,377 | 73,488,077 |
| 2024-06-20 | 25.01 | 25.23 | 24.71 | 24.84 | -1.11% | 53,964 | 134,419,569 |
| 2024-06-19 | 25.57 | 25.58 | 25.08 | 25.12 | -1.76% | 50,485 | 127,303,035 |
| 2024-06-18 | 25.61 | 25.74 | 25.43 | 25.57 | -0.35% | 46,602 | 119,087,421 |
| 2024-06-17 | 25.43 | 25.7 | 25.4 | 25.66 | +0.23% | 47,897 | 122,306,319 |
| 2024-06-14 | 25.39 | 25.71 | 25.2 | 25.6 | +0.87% | 58,067 | 147,835,243 |
| 2024-06-13 | 25.8 | 25.88 | 25.25 | 25.38 | -1.74% | 63,384 | 161,643,231 |
| 2024-06-12 | 26.14 | 26.18 | 25.73 | 25.83 | -0.5% | 54,765 | 141,833,347 |
| 2024-06-11 | 25.74 | 26.18 | 25.72 | 25.96 | +0.15% | 50,843 | 132,049,040 |
| 2024-06-07 | 25.99 | 26.04 | 25.78 | 25.92 | +0.39% | 48,905 | 126,807,020 |
| 2024-06-06 | 26.1 | 26.19 | 25.65 | 25.82 | -0.81% | 62,375 | 161,565,692 |
| 2024-06-05 | 26.4 | 26.44 | 25.98 | 26.03 | -1.33% | 48,481 | 126,778,405 |
| 2024-06-04 | 25.88 | 26.41 | 25.8 | 26.38 | +1.85% | 63,099 | 165,480,917 |
| 2024-06-03 | 26.1 | 26.3 | 25.77 | 25.9 | -1.03% | 56,279 | 146,084,980 |
| 2024-05-31 | 26.46 | 26.58 | 26 | 26.17 | -0.11% | 69,588 | 182,706,022 |
| 2024-05-30 | 26.75 | 26.95 | 26 | 26.2 | -2.78% | 85,092 | 224,164,258 |
| 2024-05-29 | 26.3 | 26.97 | 26.2 | 26.95 | +2.47% | 78,286 | 208,925,866 |
| 2024-05-28 | 26.82 | 26.82 | 26.24 | 26.3 | -1.98% | 91,342 | 241,219,912 |
| 2024-05-27 | 26.92 | 27.04 | 26.46 | 26.83 | +0.37% | 78,736 | 210,127,969 |
| 2024-05-24 | 27.25 | 27.25 | 26.7 | 26.73 | -1.26% | 47,645 | 128,198,230 |
| 2024-05-23 | 27.5 | 27.5 | 27.04 | 27.07 | -1.56% | 46,191 | 125,746,042 |
| 2024-05-22 | 27.62 | 27.78 | 27.31 | 27.5 | -0.29% | 52,241 | 143,823,813 |
| 2024-05-21 | 27.62 | 27.83 | 27.46 | 27.58 | -0.04% | 61,004 | 168,563,243 |
| 2024-05-20 | 28.27 | 28.27 | 27.42 | 27.59 | -1.99% | 113,221 | 313,955,882 |
| 2024-05-17 | 27.9 | 28.16 | 27.74 | 28.15 | +0.9% | 53,003 | 148,116,151 |
| 2024-05-16 | 28.5 | 28.51 | 27.78 | 27.9 | -1.83% | 91,452 | 256,072,953 |
| 2024-05-15 | 28.23 | 28.8 | 28.09 | 28.42 | +0.25% | 75,278 | 214,510,884 |
| 2024-05-14 | 28.62 | 28.98 | 28.21 | 28.35 | -1.25% | 79,787 | 227,301,063 |
| 2024-05-13 | 28.72 | 29 | 28.16 | 28.71 | -0.07% | 83,970 | 240,461,864 |
| 2024-05-10 | 28.96 | 29.08 | 28.55 | 28.73 | -0.76% | 65,407 | 188,258,665 |
| 2024-05-09 | 28.5 | 29.05 | 28.23 | 28.95 | +1.4% | 78,825 | 227,325,877 |
| 2024-05-08 | 28.44 | 28.83 | 28.35 | 28.55 | +0.39% | 76,327 | 218,586,704 |
| 2024-05-07 | 27.99 | 28.64 | 27.88 | 28.44 | +2.23% | 120,633 | 341,084,149 |
| 2024-05-06 | 28.33 | 28.62 | 27.64 | 27.82 | -1.28% | 247,080 | 688,945,114 |
| 2024-04-30 | 28.79 | 29.36 | 28 | 28.18 | -2.15% | 150,159 | 430,911,863 |
| 2024-04-29 | 28.5 | 29.08 | 28.33 | 28.8 | +1.02% | 108,207 | 311,768,951 |
| 2024-04-26 | 28.71 | 29.35 | 28.31 | 28.51 | -0.7% | 126,429 | 363,152,574 |
| 2024-04-25 | 28.2 | 29.08 | 27.97 | 28.71 | +0.81% | 117,816 | 337,482,417 |
| 2024-04-24 | 27.52 | 28.73 | 27.42 | 28.48 | +2.26% | 220,903 | 623,681,487 |
| 2024-04-23 | 29.36 | 29.36 | 27.85 | 27.85 | -9.99% | 264,312 | 740,570,992 |
| 2024-04-22 | 31.66 | 32.26 | 30.68 | 30.94 | -2.27% | 118,195 | 370,005,222 |
| 2024-04-19 | 31.58 | 31.99 | 31.48 | 31.66 | -0.41% | 59,474 | 188,836,587 |
| 2024-04-18 | 31.9 | 32.17 | 31.46 | 31.79 | -0.56% | 68,987 | 219,823,297 |
| 2024-04-17 | 31.8 | 31.99 | 31.08 | 31.97 | +1.36% | 80,441 | 254,767,428 |
| 2024-04-16 | 31.61 | 32.33 | 31.23 | 31.54 | -0.63% | 113,516 | 359,932,356 |
| 2024-04-15 | 31.25 | 31.84 | 31.22 | 31.74 | +1.57% | 83,970 | 265,614,577 |
| 2024-04-12 | 31.25 | 31.76 | 31.2 | 31.25 | +0.16% | 73,418 | 231,220,068 |
| 2024-04-11 | 30.36 | 31.44 | 30.28 | 31.2 | +2.43% | 112,479 | 348,137,753 |
| 2024-04-10 | 30.61 | 30.8 | 30.39 | 30.46 | -0.78% | 62,334 | 190,768,711 |
| 2024-04-09 | 30.3 | 30.81 | 29.95 | 30.7 | +1.35% | 69,720 | 212,005,111 |
| 2024-04-08 | 30.53 | 30.82 | 30.02 | 30.29 | -0.75% | 88,415 | 269,576,925 |
| 2024-04-03 | 30.2 | 30.8 | 30.08 | 30.52 | +1.09% | 72,394 | 221,278,686 |
| 2024-04-02 | 30.45 | 30.58 | 30.02 | 30.19 | -0.85% | 96,119 | 291,442,820 |
| 2024-04-01 | 29.1 | 30.45 | 29.1 | 30.45 | +5.44% | 143,655 | 432,709,877 |
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：