股票概览
25.77
-3.23%
-0.86
25.29
开盘价
25.84
最高价
25.03
最低价
251,692
成交量
数据更新至: 2024-06-28
技术指标
26.60
MA5 (5日均线)
26.91
MA10 (10日均线)
26.78
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 | 25.29 | 25.84 | 25.03 | 25.77 | -3.23% | 251,692 | 643,908,744 |
| 2024-06-27 | 27 | 27 | 26.38 | 26.63 | -0.63% | 265,306 | 706,573,494 |
| 2024-06-26 | 26.8 | 27.05 | 26.53 | 26.8 | 0% | 210,562 | 563,200,154 |
| 2024-06-25 | 27.27 | 27.28 | 26.64 | 26.8 | -0.78% | 194,985 | 523,139,023 |
| 2024-06-24 | 27.2 | 27.78 | 26.74 | 27.01 | -1.1% | 216,709 | 586,113,691 |
| 2024-06-21 | 27.42 | 27.84 | 27.04 | 27.31 | -1.01% | 273,326 | 749,254,772 |
| 2024-06-20 | 27 | 27.88 | 26.92 | 27.59 | +2.3% | 271,234 | 743,926,039 |
| 2024-06-19 | 27.15 | 27.56 | 26.88 | 26.97 | -0.77% | 177,196 | 481,293,488 |
| 2024-06-18 | 27.16 | 27.32 | 26.79 | 27.18 | +0.41% | 175,550 | 475,480,782 |
| 2024-06-17 | 27.18 | 27.6 | 26.9 | 27.07 | -1.13% | 257,790 | 699,834,100 |
| 2024-06-14 | 27.71 | 27.85 | 27.1 | 27.38 | -1.19% | 319,118 | 874,362,421 |
| 2024-06-13 | 27.76 | 27.96 | 27.42 | 27.71 | -0.36% | 275,465 | 761,197,294 |
| 2024-06-12 | 26.65 | 28.03 | 26.38 | 27.81 | +4.71% | 572,718 | 1,571,593,081 |
| 2024-06-11 | 26.69 | 26.95 | 26.27 | 26.56 | -0.56% | 378,181 | 1,003,382,906 |
| 2024-06-07 | 26.7 | 26.95 | 26.51 | 26.71 | +0.19% | 250,613 | 669,850,438 |
| 2024-06-06 | 25.89 | 27.11 | 25.62 | 26.66 | +3.65% | 386,483 | 1,025,651,327 |
| 2024-06-05 | 25.68 | 26.18 | 25.58 | 25.72 | +0.78% | 277,961 | 718,875,005 |
| 2024-06-04 | 26.2 | 26.22 | 25.48 | 25.52 | -3.37% | 463,232 | 1,193,287,593 |
| 2024-06-03 | 26 | 26.45 | 25.74 | 26.41 | +1.46% | 286,173 | 749,891,791 |
| 2024-05-31 | 25.95 | 26.18 | 25.69 | 26.03 | +1.36% | 319,160 | 828,419,620 |
| 2024-05-30 | 26.13 | 26.45 | 25.52 | 25.68 | -2.25% | 319,409 | 829,638,127 |
| 2024-05-29 | 26.29 | 26.62 | 26.05 | 26.27 | -0.23% | 222,375 | 585,587,690 |
| 2024-05-28 | 26.1 | 26.59 | 25.98 | 26.33 | +1.11% | 251,200 | 661,255,735 |
| 2024-05-27 | 25.49 | 26.71 | 25.42 | 26.04 | +2.64% | 410,953 | 1,077,295,167 |
| 2024-05-24 | 25.7 | 25.96 | 25.35 | 25.37 | -0.94% | 226,733 | 580,653,908 |
| 2024-05-23 | 26.1 | 26.18 | 25.58 | 25.61 | -1.12% | 245,285 | 632,769,467 |
| 2024-05-22 | 25.85 | 26.4 | 25.53 | 25.9 | +0.23% | 440,127 | 1,145,270,031 |
| 2024-05-21 | 25.38 | 25.85 | 25.13 | 25.84 | +1.97% | 353,876 | 906,958,213 |
| 2024-05-20 | 24.4 | 25.43 | 24.39 | 25.34 | +3.85% | 403,356 | 1,008,065,087 |
| 2024-05-17 | 24.24 | 24.44 | 23.98 | 24.4 | +0.66% | 218,297 | 530,041,979 |
| 2024-05-16 | 24.6 | 24.78 | 24.18 | 24.24 | -1.46% | 368,150 | 897,504,336 |
| 2024-05-15 | 24.14 | 24.68 | 23.89 | 24.6 | +1.57% | 324,604 | 793,063,038 |
| 2024-05-14 | 24.39 | 24.49 | 23.7 | 24.22 | -0.94% | 432,822 | 1,037,614,754 |
| 2024-05-13 | 24.75 | 24.91 | 24.25 | 24.45 | -2.04% | 368,511 | 904,213,363 |
| 2024-05-10 | 24.92 | 25.35 | 24.8 | 24.96 | +0.2% | 317,071 | 793,691,158 |
| 2024-05-09 | 25.04 | 25.28 | 24.66 | 24.91 | -0.99% | 311,738 | 779,304,307 |
| 2024-05-08 | 23.96 | 25.34 | 23.88 | 25.16 | +4.88% | 658,324 | 1,634,206,759 |
| 2024-05-07 | 23.91 | 24.05 | 23.65 | 23.99 | +0.42% | 423,499 | 1,011,006,869 |
| 2024-05-06 | 24.88 | 24.88 | 23.6 | 23.89 | -2.61% | 677,647 | 1,615,459,066 |
| 2024-04-30 | 24.22 | 24.65 | 24.18 | 24.53 | +1.24% | 337,670 | 827,007,634 |
| 2024-04-29 | 24.82 | 24.88 | 23.74 | 24.23 | -3.31% | 786,773 | 1,904,105,322 |
| 2024-04-26 | 24.8 | 25.34 | 24.37 | 25.06 | -0.63% | 661,122 | 1,646,482,200 |
| 2024-04-25 | 25.22 | 25.5 | 24.88 | 25.22 | 0% | 287,213 | 721,963,809 |
| 2024-04-24 | 25.78 | 25.79 | 24.98 | 25.22 | -0.9% | 363,188 | 917,923,918 |
| 2024-04-23 | 25.59 | 26.03 | 25.09 | 25.45 | -1.62% | 382,436 | 976,649,440 |
| 2024-04-22 | 27.1 | 27.64 | 25.84 | 25.87 | -4.99% | 570,833 | 1,508,923,202 |
| 2024-04-19 | 26.91 | 27.47 | 26.81 | 27.23 | +0.96% | 230,380 | 626,899,648 |
| 2024-04-18 | 27.06 | 27.55 | 26.59 | 26.97 | -0.37% | 320,278 | 866,352,827 |
| 2024-04-17 | 26.9 | 27.18 | 26.5 | 27.07 | +0.11% | 247,769 | 667,047,644 |
| 2024-04-16 | 26.78 | 27.47 | 26.57 | 27.04 | +0.97% | 345,747 | 934,505,630 |
| 2024-04-15 | 25.75 | 26.99 | 25.75 | 26.78 | +3.24% | 358,422 | 952,687,205 |
| 2024-04-12 | 25.9 | 26.58 | 25.77 | 25.94 | -0.19% | 294,208 | 768,444,453 |
| 2024-04-11 | 25.61 | 26.21 | 25.33 | 25.99 | +1.17% | 319,505 | 827,651,734 |
| 2024-04-10 | 25.3 | 26.05 | 25.25 | 25.69 | +1.3% | 268,705 | 693,229,963 |
| 2024-04-09 | 25.7 | 25.87 | 25.01 | 25.36 | -0.43% | 246,392 | 625,252,453 |
| 2024-04-08 | 25.5 | 26.05 | 25.1 | 25.47 | -1.01% | 378,322 | 970,463,492 |
| 2024-04-03 | 25.26 | 25.84 | 25.05 | 25.73 | +1.9% | 360,750 | 920,689,924 |
| 2024-04-02 | 24.7 | 25.32 | 24.59 | 25.25 | +2.1% | 420,947 | 1,057,349,323 |
| 2024-04-01 | 24.7 | 24.85 | 24.15 | 24.73 | -1.43% | 644,034 | 1,574,978,872 |
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：