股票概览
24.55
-4.14%
-1.06
25.46
开盘价
25.64
最高价
24.38
最低价
183,215
成交量
数据更新至: 2024-06-28
技术指标
25.84
MA5 (5日均线)
27.18
MA10 (10日均线)
32.86
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 | 25.64 | 24.38 | 24.55 | -4.14% | 183,215 | 453,621,621 |
| 2024-06-27 | 26.47 | 26.5 | 25.41 | 25.61 | -3.79% | 151,353 | 389,654,292 |
| 2024-06-26 | 26.28 | 26.7 | 25.9 | 26.62 | +1.06% | 123,974 | 326,625,594 |
| 2024-06-25 | 26.28 | 26.58 | 25.73 | 26.34 | +1.07% | 137,079 | 359,911,595 |
| 2024-06-24 | 26.59 | 26.98 | 25.66 | 26.06 | -3.66% | 187,647 | 489,410,401 |
| 2024-06-21 | 27.51 | 27.98 | 26.99 | 27.05 | -3.15% | 136,493 | 373,397,567 |
| 2024-06-20 | 28.58 | 28.92 | 27.51 | 27.93 | -3.05% | 172,317 | 481,545,145 |
| 2024-06-19 | 29.68 | 29.77 | 28.79 | 28.81 | -2.6% | 98,780 | 287,064,988 |
| 2024-06-18 | 29.18 | 30.21 | 29.06 | 29.58 | +1.3% | 156,757 | 466,578,772 |
| 2024-06-17 | 29.14 | 29.82 | 28.41 | 29.2 | 0% | 216,965 | 632,252,553 |
| 2024-06-14 | 31.12 | 31.15 | 28.85 | 29.2 | -6.38% | 237,597 | 704,247,549 |
| 2024-06-13 | 33.98 | 33.98 | 30.76 | 31.19 | -5.83% | 198,598 | 628,598,064 |
| 2024-06-12 | 34.69 | 34.7 | 33.05 | 33.12 | -4.83% | 90,736 | 305,099,479 |
| 2024-06-11 | 35 | 35.23 | 34.4 | 34.8 | -0.57% | 54,723 | 190,566,354 |
| 2024-06-07 | 36.48 | 36.89 | 34.8 | 35 | -20.45% | 61,132 | 217,123,448 |
| 2024-06-06 | 44.54 | 44.77 | 43.66 | 44 | -0.81% | 54,372 | 239,812,603 |
| 2024-06-05 | 44.79 | 45.48 | 44.01 | 44.36 | -0.69% | 60,860 | 272,145,930 |
| 2024-06-04 | 44.26 | 45.25 | 43.97 | 44.67 | +1.34% | 67,049 | 299,430,050 |
| 2024-06-03 | 44.06 | 44.77 | 41.97 | 44.08 | -2.17% | 129,028 | 559,719,489 |
| 2024-05-31 | 45.54 | 45.9 | 44.9 | 45.06 | -0.53% | 34,603 | 156,372,058 |
| 2024-05-30 | 45.63 | 45.99 | 44.98 | 45.3 | -1.2% | 47,860 | 217,183,460 |
| 2024-05-29 | 45.74 | 46.36 | 45.55 | 45.85 | +0.17% | 26,649 | 122,101,708 |
| 2024-05-28 | 45.99 | 46.24 | 45.53 | 45.77 | -0.33% | 23,237 | 106,406,888 |
| 2024-05-27 | 45.52 | 46.49 | 45.49 | 45.92 | +1.03% | 33,331 | 153,009,765 |
| 2024-05-24 | 45.9 | 46.88 | 45.4 | 45.45 | -1.92% | 35,553 | 163,724,137 |
| 2024-05-23 | 45.11 | 46.52 | 44.98 | 46.34 | +2.36% | 42,786 | 196,230,669 |
| 2024-05-22 | 46.14 | 46.59 | 45.27 | 45.27 | -1.95% | 27,362 | 124,676,217 |
| 2024-05-21 | 44.44 | 46.78 | 44.23 | 46.17 | +4.1% | 58,389 | 267,189,549 |
| 2024-05-20 | 44.88 | 45.11 | 44.35 | 44.35 | -0.89% | 35,111 | 156,715,565 |
| 2024-05-17 | 44.96 | 45.13 | 44.33 | 44.75 | -0.51% | 31,863 | 142,187,589 |
| 2024-05-16 | 44.87 | 45.45 | 44.55 | 44.98 | -0.16% | 32,849 | 147,694,438 |
| 2024-05-15 | 46.01 | 46.37 | 44.89 | 45.05 | -2.36% | 32,497 | 147,858,640 |
| 2024-05-14 | 46.16 | 46.67 | 46 | 46.14 | -0.15% | 29,935 | 138,556,239 |
| 2024-05-13 | 46.76 | 46.76 | 45 | 46.21 | +0.39% | 38,178 | 175,544,672 |
| 2024-05-10 | 46.75 | 46.82 | 45.7 | 46.03 | -1.29% | 49,730 | 228,985,318 |
| 2024-05-09 | 45.13 | 46.81 | 44.8 | 46.63 | +3.58% | 50,325 | 232,940,185 |
| 2024-05-08 | 45.36 | 45.47 | 44.96 | 45.02 | -0.92% | 27,655 | 124,898,585 |
| 2024-05-07 | 45.53 | 45.98 | 44.84 | 45.44 | +0.09% | 31,360 | 142,532,607 |
| 2024-05-06 | 44.31 | 45.7 | 44 | 45.4 | +3.32% | 59,931 | 270,345,365 |
| 2024-04-30 | 43.39 | 44.25 | 43 | 43.94 | +2.16% | 50,504 | 221,588,453 |
| 2024-04-29 | 43.97 | 44.5 | 42.94 | 43.01 | -0.67% | 68,899 | 300,062,170 |
| 2024-04-26 | 43.59 | 44.8 | 42.42 | 43.3 | -1.28% | 71,407 | 308,645,857 |
| 2024-04-25 | 43.84 | 44.8 | 43.58 | 43.86 | -0.18% | 37,923 | 167,549,272 |
| 2024-04-24 | 43.61 | 44.1 | 42.66 | 43.94 | +0.76% | 54,300 | 235,654,160 |
| 2024-04-23 | 43.32 | 44.2 | 42.96 | 43.61 | +1.07% | 38,592 | 168,086,405 |
| 2024-04-22 | 42.55 | 43.91 | 42.33 | 43.15 | +1.1% | 29,144 | 126,217,482 |
| 2024-04-19 | 43.25 | 43.72 | 42.41 | 42.68 | -1.32% | 31,537 | 135,222,250 |
| 2024-04-18 | 41.78 | 43.79 | 41.78 | 43.25 | +2.25% | 40,063 | 172,979,234 |
| 2024-04-17 | 42.72 | 42.89 | 41.3 | 42.3 | -1.4% | 65,847 | 277,376,189 |
| 2024-04-16 | 43.57 | 44.25 | 42.69 | 42.9 | -1.83% | 54,172 | 234,565,599 |
| 2024-04-15 | 42.74 | 44.75 | 42.53 | 43.7 | +2.03% | 63,445 | 277,849,897 |
| 2024-04-12 | 42.4 | 43.08 | 42.07 | 42.83 | +1.01% | 34,889 | 148,791,859 |
| 2024-04-11 | 41.86 | 42.64 | 41.46 | 42.4 | +1.65% | 33,218 | 140,425,924 |
| 2024-04-10 | 41.35 | 42.09 | 41.09 | 41.71 | +0.51% | 39,850 | 165,898,261 |
| 2024-04-09 | 40.87 | 41.61 | 40.28 | 41.5 | +2.42% | 37,205 | 153,130,924 |
| 2024-04-08 | 40.68 | 40.88 | 40.15 | 40.52 | +0.67% | 58,143 | 235,785,306 |
| 2024-04-03 | 40.09 | 41 | 40.09 | 40.25 | +0.02% | 44,060 | 178,710,101 |
| 2024-04-02 | 39.62 | 40.82 | 39.62 | 40.24 | +0.7% | 40,795 | 164,463,381 |
| 2024-04-01 | 39.76 | 40.28 | 39.45 | 39.96 | +0.33% | 30,776 | 122,658,569 |
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：