股票概览
24.2
-3.16%
-0.79
25.46
开盘价
25.6
最高价
23.96
最低价
19,205
成交量
数据更新至: 2024-06-28
技术指标
25.08
MA5 (5日均线)
25.85
MA10 (10日均线)
26.50
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 | 25.46 | 25.6 | 23.96 | 24.2 | -3.16% | 19,205 | 47,448,607 |
| 2024-06-27 | 25.9 | 26.28 | 24.88 | 24.99 | -3.4% | 9,119 | 23,077,631 |
| 2024-06-26 | 25.33 | 25.88 | 25.12 | 25.87 | +2.13% | 5,231 | 13,384,345 |
| 2024-06-25 | 25.21 | 26.09 | 25.09 | 25.33 | +1.28% | 7,223 | 18,445,596 |
| 2024-06-24 | 26.13 | 26.56 | 25 | 25.01 | -4.83% | 9,999 | 25,538,778 |
| 2024-06-21 | 26.19 | 26.6 | 25.74 | 26.28 | +0.34% | 4,506 | 11,781,652 |
| 2024-06-20 | 26.85 | 27.21 | 26.01 | 26.19 | -2.46% | 7,914 | 21,033,643 |
| 2024-06-19 | 27.25 | 27.7 | 26.8 | 26.85 | -0.78% | 4,598 | 12,455,854 |
| 2024-06-18 | 26.85 | 27.25 | 26.66 | 27.06 | +1.16% | 6,489 | 17,486,782 |
| 2024-06-17 | 27.11 | 27.68 | 26.66 | 26.75 | -1.8% | 5,474 | 14,770,753 |
| 2024-06-14 | 27.2 | 27.59 | 26.8 | 27.24 | +0.15% | 4,294 | 11,652,783 |
| 2024-06-13 | 27.25 | 27.65 | 26.92 | 27.2 | +0.04% | 4,884 | 13,229,992 |
| 2024-06-12 | 26.55 | 27.39 | 26.5 | 27.19 | +2.6% | 6,460 | 17,453,280 |
| 2024-06-11 | 26.68 | 27.18 | 25.92 | 26.5 | +0.8% | 9,306 | 24,559,813 |
| 2024-06-07 | 25.71 | 26.72 | 25.71 | 26.29 | +2.3% | 11,443 | 30,047,737 |
| 2024-06-06 | 26.68 | 26.68 | 25.19 | 25.7 | -3.31% | 14,904 | 38,258,468 |
| 2024-06-05 | 27.73 | 27.73 | 26.38 | 26.58 | -4.15% | 10,340 | 27,829,550 |
| 2024-06-04 | 28.34 | 28.4 | 27.42 | 27.73 | -2.08% | 8,477 | 23,484,597 |
| 2024-06-03 | 28.86 | 29.4 | 27.99 | 28.32 | -1.7% | 9,082 | 25,992,222 |
| 2024-05-31 | 28.58 | 29.51 | 28.27 | 28.81 | +1.44% | 8,505 | 24,737,766 |
| 2024-05-30 | 28.42 | 28.9 | 28.25 | 28.4 | -0.07% | 5,678 | 16,204,658 |
| 2024-05-29 | 28.87 | 29.38 | 28.01 | 28.42 | -1.01% | 5,386 | 15,414,078 |
| 2024-05-28 | 28.95 | 29.1 | 28.44 | 28.71 | -0.93% | 4,493 | 12,950,113 |
| 2024-05-27 | 28.49 | 29.04 | 28.3 | 28.98 | +1.72% | 6,375 | 18,306,347 |
| 2024-05-24 | 28.48 | 29.34 | 28.42 | 28.49 | -0.14% | 4,867 | 13,938,499 |
| 2024-05-23 | 28.72 | 29.26 | 28.31 | 28.53 | -1.14% | 6,402 | 18,320,438 |
| 2024-05-22 | 29.3 | 29.56 | 28.68 | 28.86 | -1.5% | 8,696 | 25,201,653 |
| 2024-05-21 | 29.81 | 29.81 | 29.12 | 29.3 | -1.01% | 7,841 | 22,973,823 |
| 2024-05-20 | 29.96 | 30.23 | 29.19 | 29.6 | -1.17% | 9,750 | 28,873,545 |
| 2024-05-17 | 30.22 | 30.26 | 29.38 | 29.95 | -0.2% | 7,382 | 21,956,792 |
| 2024-05-16 | 30.05 | 30.52 | 29.65 | 30.01 | -0.43% | 4,390 | 13,201,694 |
| 2024-05-15 | 29.63 | 30.52 | 29.59 | 30.14 | +1.72% | 6,854 | 20,678,161 |
| 2024-05-14 | 30 | 30.29 | 29.54 | 29.63 | -1.53% | 8,740 | 26,060,886 |
| 2024-05-13 | 30.6 | 30.75 | 29.93 | 30.09 | -1.67% | 9,229 | 27,933,214 |
| 2024-05-10 | 30.21 | 30.97 | 30.21 | 30.6 | +0.86% | 7,416 | 22,719,868 |
| 2024-05-09 | 30.54 | 30.7 | 30.25 | 30.34 | -0.91% | 7,776 | 23,656,010 |
| 2024-05-08 | 29.81 | 30.79 | 29.63 | 30.62 | +1.59% | 14,267 | 43,194,898 |
| 2024-05-07 | 28.96 | 30.46 | 28.82 | 30.14 | +4.58% | 22,515 | 67,402,369 |
| 2024-05-06 | 27.45 | 29.2 | 27.41 | 28.82 | +5.8% | 20,760 | 58,888,392 |
| 2024-04-30 | 28.49 | 28.49 | 26.81 | 27.24 | -1.7% | 15,005 | 40,945,555 |
| 2024-04-29 | 28.31 | 28.81 | 27.55 | 27.71 | +1.02% | 16,161 | 45,262,706 |
| 2024-04-26 | 27.73 | 27.73 | 27.02 | 27.43 | -1.12% | 7,722 | 21,101,207 |
| 2024-04-25 | 26.65 | 28.07 | 26.56 | 27.74 | +2.93% | 13,436 | 36,769,111 |
| 2024-04-24 | 25.97 | 27.18 | 25.96 | 26.95 | +4.05% | 11,478 | 30,780,717 |
| 2024-04-23 | 25.73 | 26.31 | 25.73 | 25.9 | +0.27% | 5,827 | 15,124,624 |
| 2024-04-22 | 26.77 | 27.04 | 25.8 | 25.83 | -3.51% | 9,531 | 25,002,178 |
| 2024-04-19 | 27.2 | 27.3 | 26.15 | 26.77 | +1.4% | 9,609 | 25,806,680 |
| 2024-04-18 | 27.25 | 27.62 | 26.35 | 26.4 | -4.07% | 9,802 | 26,440,349 |
| 2024-04-17 | 26.06 | 27.52 | 26.06 | 27.52 | +6.46% | 13,279 | 35,770,839 |
| 2024-04-16 | 26.95 | 27.07 | 25.7 | 25.85 | -5.17% | 15,332 | 40,214,894 |
| 2024-04-15 | 27.17 | 28.47 | 26.78 | 27.26 | -1.48% | 22,582 | 62,029,317 |
| 2024-04-12 | 26.3 | 28.38 | 25.99 | 27.67 | +5.53% | 29,187 | 80,385,816 |
| 2024-04-11 | 25.36 | 26.62 | 24.71 | 26.22 | +3.19% | 14,744 | 38,078,845 |
| 2024-04-10 | 25.57 | 25.9 | 25.02 | 25.41 | -0.63% | 8,926 | 22,731,120 |
| 2024-04-09 | 25.65 | 25.75 | 25.23 | 25.57 | -0.31% | 12,006 | 30,604,255 |
| 2024-04-08 | 24.79 | 26.49 | 24.72 | 25.65 | +3.76% | 27,141 | 69,357,658 |
| 2024-04-03 | 24.84 | 24.93 | 24.35 | 24.72 | +0.32% | 6,330 | 15,596,255 |
| 2024-04-02 | 24.71 | 24.79 | 24.31 | 24.64 | +0.61% | 5,518 | 13,555,468 |
| 2024-04-01 | 24.2 | 24.51 | 24.01 | 24.49 | +2.08% | 8,934 | 21,731,143 |
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：