股票概览
24.45
+2.26%
+0.54
24
开盘价
24.87
最高价
23.9
最低价
78,926
成交量
数据更新至: 2024-06-28
技术指标
23.85
MA5 (5日均线)
24.50
MA10 (10日均线)
24.69
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 | 24 | 24.87 | 23.9 | 24.45 | +2.26% | 78,926 | 193,887,839 |
| 2024-06-27 | 24.24 | 24.73 | 23.91 | 23.91 | -2.45% | 74,663 | 180,682,791 |
| 2024-06-26 | 22.89 | 24.65 | 22.87 | 24.51 | +7.08% | 103,218 | 245,859,477 |
| 2024-06-25 | 23.51 | 23.67 | 22.7 | 22.89 | -2.51% | 69,523 | 160,864,014 |
| 2024-06-24 | 24.5 | 24.75 | 23.42 | 23.48 | -5.25% | 82,834 | 199,055,027 |
| 2024-06-21 | 24.5 | 25.04 | 24.16 | 24.78 | +0.41% | 59,115 | 145,659,917 |
| 2024-06-20 | 25.6 | 25.6 | 24.66 | 24.68 | -3.63% | 89,697 | 223,883,239 |
| 2024-06-19 | 25.82 | 25.97 | 25.35 | 25.61 | +0.08% | 82,161 | 210,429,211 |
| 2024-06-18 | 25.09 | 25.75 | 25.08 | 25.59 | +2.07% | 79,759 | 203,580,134 |
| 2024-06-17 | 25.3 | 25.38 | 24.85 | 25.07 | -1.07% | 71,665 | 179,653,617 |
| 2024-06-14 | 24.85 | 25.45 | 24.55 | 25.34 | +2.01% | 85,810 | 215,613,931 |
| 2024-06-13 | 24.79 | 25 | 24.63 | 24.84 | +0.2% | 66,563 | 165,439,697 |
| 2024-06-12 | 24.91 | 24.98 | 24.56 | 24.79 | +0.77% | 62,415 | 155,005,688 |
| 2024-06-11 | 23.65 | 24.64 | 23.29 | 24.6 | +3.49% | 85,925 | 207,617,783 |
| 2024-06-07 | 24.19 | 24.45 | 23.55 | 23.77 | -0.96% | 75,774 | 180,832,799 |
| 2024-06-06 | 24.9 | 25.23 | 23.93 | 24 | -3.46% | 99,516 | 242,697,587 |
| 2024-06-05 | 25.33 | 25.48 | 24.84 | 24.86 | -1.89% | 55,697 | 140,393,525 |
| 2024-06-04 | 25.71 | 25.72 | 25 | 25.34 | -1.48% | 80,166 | 202,318,167 |
| 2024-06-03 | 25.64 | 25.93 | 25.2 | 25.72 | +0.47% | 85,381 | 218,823,212 |
| 2024-05-31 | 25.32 | 25.81 | 25.14 | 25.6 | +1.75% | 58,640 | 149,968,202 |
| 2024-05-30 | 25.3 | 25.47 | 24.81 | 25.16 | -1.29% | 61,489 | 155,043,727 |
| 2024-05-29 | 25.3 | 25.85 | 25.3 | 25.49 | -0.04% | 61,237 | 156,531,132 |
| 2024-05-28 | 26 | 26.14 | 25.4 | 25.5 | -1.92% | 56,838 | 146,047,330 |
| 2024-05-27 | 25.86 | 26 | 25.34 | 26 | +0.12% | 91,157 | 233,870,430 |
| 2024-05-24 | 26.29 | 27.23 | 25.89 | 25.97 | -1.33% | 140,794 | 372,497,858 |
| 2024-05-23 | 27.05 | 27.27 | 26.3 | 26.32 | -2.05% | 87,838 | 233,920,744 |
| 2024-05-22 | 26.79 | 27.04 | 26.3 | 26.87 | +0.6% | 72,447 | 194,105,701 |
| 2024-05-21 | 27.65 | 27.68 | 26.52 | 26.71 | -3.26% | 139,055 | 375,582,616 |
| 2024-05-20 | 27.03 | 27.8 | 26.5 | 27.61 | +3.25% | 158,615 | 431,814,940 |
| 2024-05-17 | 26.5 | 26.76 | 26 | 26.74 | +0.41% | 91,663 | 242,743,638 |
| 2024-05-16 | 26.64 | 27.13 | 26.5 | 26.63 | +0.38% | 106,316 | 285,515,363 |
| 2024-05-15 | 27.01 | 27.35 | 26.5 | 26.53 | -2.43% | 105,987 | 284,337,479 |
| 2024-05-14 | 26.83 | 27.41 | 26.59 | 27.19 | +2.99% | 147,525 | 399,147,525 |
| 2024-05-13 | 26.32 | 26.99 | 25.77 | 26.4 | -1.16% | 90,717 | 239,643,637 |
| 2024-05-10 | 27.5 | 27.55 | 26.56 | 26.71 | -2.7% | 99,994 | 268,236,823 |
| 2024-05-09 | 27.14 | 27.81 | 26.95 | 27.45 | +1.33% | 122,721 | 337,654,307 |
| 2024-05-08 | 28.05 | 28.33 | 26.96 | 27.09 | -4.55% | 171,002 | 469,357,161 |
| 2024-05-07 | 29.01 | 29.2 | 28.22 | 28.38 | -1.8% | 161,118 | 461,606,661 |
| 2024-05-06 | 29.8 | 29.8 | 28.73 | 28.9 | -1.1% | 182,973 | 531,084,707 |
| 2024-04-30 | 29.51 | 30.3 | 28.47 | 29.22 | +0.76% | 232,829 | 682,282,741 |
| 2024-04-29 | 29.91 | 29.99 | 28.75 | 29 | +1.79% | 258,557 | 755,415,122 |
| 2024-04-26 | 27.27 | 28.76 | 27.25 | 28.49 | +6.7% | 246,127 | 692,231,604 |
| 2024-04-25 | 26.4 | 27.18 | 26.06 | 26.7 | +0.19% | 171,860 | 457,637,368 |
| 2024-04-24 | 25.5 | 26.97 | 25.49 | 26.65 | +5.29% | 196,397 | 514,723,795 |
| 2024-04-23 | 25.72 | 26.15 | 25.17 | 25.31 | +0.8% | 144,758 | 370,316,098 |
| 2024-04-22 | 25 | 25.55 | 24.2 | 25.11 | -1.8% | 124,178 | 309,477,075 |
| 2024-04-19 | 25.5 | 26.2 | 25.25 | 25.57 | -0.23% | 153,822 | 395,168,684 |
| 2024-04-18 | 24.49 | 26.41 | 24 | 25.63 | +4.65% | 275,165 | 695,782,259 |
| 2024-04-17 | 22.94 | 24.49 | 22.92 | 24.49 | +10.02% | 143,490 | 345,138,429 |
| 2024-04-16 | 24.6 | 24.66 | 22.26 | 22.26 | -9.99% | 186,629 | 429,522,563 |
| 2024-04-15 | 25.41 | 26 | 24.05 | 24.73 | -3.81% | 204,389 | 508,906,909 |
| 2024-04-12 | 27.15 | 27.39 | 25.61 | 25.71 | -5.41% | 200,260 | 526,484,070 |
| 2024-04-11 | 27.05 | 27.77 | 26.83 | 27.18 | +2.18% | 165,000 | 451,250,198 |
| 2024-04-10 | 26.59 | 27.22 | 26.31 | 26.6 | +0.26% | 145,263 | 387,951,714 |
| 2024-04-09 | 26.75 | 27.23 | 26.13 | 26.53 | -1.04% | 118,675 | 314,697,826 |
| 2024-04-08 | 27.2 | 27.56 | 26.53 | 26.81 | -2.19% | 126,548 | 342,744,717 |
| 2024-04-03 | 28.3 | 28.4 | 26.89 | 27.41 | -3.86% | 171,172 | 471,677,800 |
| 2024-04-02 | 30.16 | 30.31 | 28.3 | 28.51 | -5.47% | 221,341 | 642,429,495 |
| 2024-04-01 | 29.89 | 30.92 | 29.6 | 30.16 | +2.31% | 222,490 | 672,051,837 |
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：