股票概览
25.54
-0.43%
-0.11
25.65
开盘价
26.04
最高价
25.4
最低价
7,378
成交量
数据更新至: 2024-06-28
技术指标
25.65
MA5 (5日均线)
26.00
MA10 (10日均线)
26.46
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 | 25.65 | 26.04 | 25.4 | 25.54 | -0.43% | 7,378 | 18,981,773 |
| 2024-06-27 | 26.23 | 26.3 | 25.65 | 25.65 | -2.14% | 4,526 | 11,719,888 |
| 2024-06-26 | 25.5 | 26.3 | 25.21 | 26.21 | +2.78% | 7,026 | 18,104,511 |
| 2024-06-25 | 25.5 | 25.76 | 25.21 | 25.5 | +0.59% | 6,323 | 16,134,684 |
| 2024-06-24 | 26.06 | 26.43 | 25.29 | 25.35 | -3.69% | 8,101 | 20,876,073 |
| 2024-06-21 | 25.83 | 26.59 | 25.81 | 26.32 | +0.77% | 5,801 | 15,260,576 |
| 2024-06-20 | 26.42 | 27.05 | 25.96 | 26.12 | -2.03% | 9,408 | 24,813,857 |
| 2024-06-19 | 26.45 | 26.79 | 26.41 | 26.66 | +0.98% | 6,141 | 16,354,259 |
| 2024-06-18 | 26.19 | 26.67 | 26.15 | 26.4 | +0.53% | 6,548 | 17,336,333 |
| 2024-06-17 | 26.27 | 26.66 | 26.22 | 26.26 | -0.83% | 4,955 | 13,075,443 |
| 2024-06-14 | 26.54 | 26.89 | 26.33 | 26.48 | -1.05% | 6,940 | 18,419,657 |
| 2024-06-13 | 26.76 | 26.85 | 26.39 | 26.76 | -0.15% | 5,757 | 15,347,189 |
| 2024-06-12 | 26.45 | 26.86 | 26.03 | 26.8 | +1.13% | 9,601 | 25,473,916 |
| 2024-06-11 | 25.82 | 26.51 | 25.44 | 26.5 | +2.63% | 14,473 | 37,636,032 |
| 2024-06-07 | 26.28 | 26.53 | 25.45 | 25.82 | -0.73% | 16,045 | 41,455,108 |
| 2024-06-06 | 27.09 | 27.16 | 25.78 | 26.01 | -3.84% | 15,897 | 41,807,960 |
| 2024-06-05 | 27.52 | 27.67 | 27.02 | 27.05 | -2.35% | 6,936 | 18,988,796 |
| 2024-06-04 | 27.6 | 28.1 | 27.26 | 27.7 | -0.4% | 9,268 | 25,621,863 |
| 2024-06-03 | 28.49 | 28.56 | 27.52 | 27.81 | -1.73% | 10,009 | 28,010,556 |
| 2024-05-31 | 27.96 | 28.55 | 27.96 | 28.3 | +0.64% | 7,267 | 20,568,699 |
| 2024-05-30 | 27.93 | 28.35 | 27.8 | 28.12 | 0% | 5,197 | 14,622,016 |
| 2024-05-29 | 28.25 | 28.36 | 28.03 | 28.12 | -0.46% | 4,541 | 12,790,018 |
| 2024-05-28 | 28.31 | 28.55 | 28.04 | 28.25 | -0.42% | 5,495 | 15,557,711 |
| 2024-05-27 | 28.3 | 28.4 | 27.83 | 28.37 | +0.6% | 7,564 | 21,261,133 |
| 2024-05-24 | 28.69 | 28.69 | 28.06 | 28.2 | -1.23% | 9,835 | 27,894,701 |
| 2024-05-23 | 29.75 | 29.75 | 28.22 | 28.55 | -3.87% | 14,453 | 41,552,922 |
| 2024-05-22 | 29.85 | 29.9 | 29.5 | 29.7 | +0.2% | 5,646 | 16,759,825 |
| 2024-05-21 | 30.03 | 30.15 | 29.58 | 29.64 | -1.69% | 9,108 | 27,093,620 |
| 2024-05-20 | 30.45 | 30.75 | 29.91 | 30.15 | -1.37% | 11,335 | 34,333,975 |
| 2024-05-17 | 30.25 | 30.94 | 30.13 | 30.57 | +1.33% | 10,743 | 32,825,416 |
| 2024-05-16 | 30.43 | 30.45 | 30.09 | 30.17 | -0.36% | 7,752 | 23,449,428 |
| 2024-05-15 | 30.65 | 30.69 | 30.2 | 30.28 | -1.46% | 8,122 | 24,720,870 |
| 2024-05-14 | 30.8 | 31.3 | 30.66 | 30.73 | -0.29% | 10,884 | 33,701,728 |
| 2024-05-13 | 31.51 | 31.59 | 30.74 | 30.82 | -2.84% | 13,227 | 41,103,795 |
| 2024-05-10 | 31.88 | 32.1 | 31.65 | 31.72 | -0.66% | 11,736 | 37,381,141 |
| 2024-05-09 | 31.61 | 32.03 | 31.26 | 31.93 | +0.22% | 17,162 | 54,467,050 |
| 2024-05-08 | 31.5 | 33.15 | 31.42 | 31.86 | +1.27% | 31,100 | 99,898,627 |
| 2024-05-07 | 31 | 31.78 | 30.87 | 31.46 | +0.67% | 20,831 | 65,099,193 |
| 2024-05-06 | 29.76 | 31.29 | 29.6 | 31.25 | +5.65% | 27,928 | 85,686,341 |
| 2024-04-30 | 29.79 | 29.88 | 29.46 | 29.58 | -0.87% | 15,057 | 44,627,398 |
| 2024-04-29 | 29.48 | 30.18 | 29.48 | 29.84 | +1.22% | 19,538 | 58,338,373 |
| 2024-04-26 | 29.8 | 29.8 | 29.1 | 29.48 | -0.37% | 13,346 | 39,301,785 |
| 2024-04-25 | 29.26 | 29.66 | 29.17 | 29.59 | +0.75% | 12,225 | 36,028,430 |
| 2024-04-24 | 29.29 | 29.42 | 28.84 | 29.37 | +1% | 11,275 | 32,847,881 |
| 2024-04-23 | 29.38 | 29.4 | 28.61 | 29.08 | -0.07% | 11,818 | 34,237,770 |
| 2024-04-22 | 28.33 | 29.51 | 28.33 | 29.1 | +1.64% | 10,588 | 30,790,258 |
| 2024-04-19 | 28.27 | 28.75 | 28.22 | 28.63 | +0.32% | 9,424 | 26,869,145 |
| 2024-04-18 | 28.6 | 29.15 | 28.29 | 28.54 | -0.76% | 12,766 | 36,601,872 |
| 2024-04-17 | 28 | 28.76 | 27.82 | 28.76 | +4.51% | 16,204 | 46,048,507 |
| 2024-04-16 | 28.03 | 28.38 | 27.05 | 27.52 | -3.06% | 18,141 | 49,992,979 |
| 2024-04-15 | 29.08 | 29.39 | 27.88 | 28.39 | -2.94% | 16,947 | 48,420,813 |
| 2024-04-12 | 29.38 | 29.65 | 29.21 | 29.25 | -0.27% | 11,972 | 35,193,602 |
| 2024-04-11 | 29.88 | 30.14 | 29.2 | 29.33 | -2.27% | 16,166 | 47,899,904 |
| 2024-04-10 | 31.66 | 31.66 | 29.8 | 30.01 | -5.3% | 20,875 | 63,592,525 |
| 2024-04-09 | 30.4 | 32.1 | 30.26 | 31.69 | +3.36% | 34,756 | 108,726,037 |
| 2024-04-08 | 31.51 | 31.54 | 30.51 | 30.66 | -2.51% | 8,533 | 26,390,567 |
| 2024-04-03 | 31.33 | 31.5 | 31.05 | 31.45 | +0.67% | 5,831 | 18,265,077 |
| 2024-04-02 | 31.52 | 31.63 | 31.06 | 31.24 | -1.08% | 7,721 | 24,180,520 |
| 2024-04-01 | 31.48 | 31.76 | 31.32 | 31.58 | +0.89% | 10,368 | 32,715,558 |
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：