股票概览
25.83
+0.43%
+0.11
25.81
开盘价
26.01
最高价
25.62
最低价
6,518
成交量
数据更新至: 2024-06-28
技术指标
25.99
MA5 (5日均线)
26.56
MA10 (10日均线)
27.58
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 | 25.81 | 26.01 | 25.62 | 25.83 | +0.43% | 6,518 | 16,858,132 |
| 2024-06-27 | 26.42 | 26.68 | 25.71 | 25.72 | -2.91% | 4,337 | 11,310,743 |
| 2024-06-26 | 26 | 26.57 | 25.6 | 26.49 | +1.88% | 6,489 | 16,881,890 |
| 2024-06-25 | 25.98 | 26.25 | 25.5 | 26 | +0.42% | 3,524 | 9,167,292 |
| 2024-06-24 | 27 | 27 | 25.89 | 25.89 | -4.5% | 6,232 | 16,384,594 |
| 2024-06-21 | 27.5 | 27.61 | 26.9 | 27.11 | -1.42% | 7,394 | 20,091,005 |
| 2024-06-20 | 27.11 | 27.85 | 27.1 | 27.5 | +1.59% | 10,752 | 29,614,252 |
| 2024-06-19 | 27.6 | 27.6 | 26.92 | 27.07 | +0.26% | 3,480 | 9,451,738 |
| 2024-06-18 | 26.8 | 27.09 | 26.68 | 27 | +0.22% | 5,542 | 14,946,159 |
| 2024-06-17 | 27.54 | 28 | 26.89 | 26.94 | -2.88% | 11,525 | 31,383,337 |
| 2024-06-14 | 27.88 | 27.94 | 27.33 | 27.74 | -0.79% | 6,977 | 19,281,651 |
| 2024-06-13 | 27.3 | 28.3 | 27.3 | 27.96 | -0.04% | 8,309 | 23,198,207 |
| 2024-06-12 | 27.93 | 28.24 | 27.58 | 27.97 | +0.65% | 6,831 | 19,094,653 |
| 2024-06-11 | 28.01 | 28.3 | 27.26 | 27.79 | -1.42% | 8,118 | 22,402,225 |
| 2024-06-07 | 27.76 | 28.46 | 27.6 | 28.19 | +1.48% | 3,837 | 10,782,411 |
| 2024-06-06 | 29.2 | 29.2 | 27.58 | 27.78 | -4.11% | 11,801 | 33,224,396 |
| 2024-06-05 | 29.25 | 29.75 | 28.82 | 28.97 | -0.75% | 7,433 | 21,723,621 |
| 2024-06-04 | 29.85 | 29.85 | 29.03 | 29.19 | -1.35% | 6,844 | 20,056,785 |
| 2024-06-03 | 30.82 | 31.04 | 29.33 | 29.59 | -4.33% | 16,465 | 49,223,381 |
| 2024-05-31 | 30.6 | 31.63 | 30 | 30.93 | +4.18% | 27,534 | 85,128,857 |
| 2024-05-30 | 29.11 | 29.93 | 28.6 | 29.69 | +1.37% | 12,060 | 35,282,912 |
| 2024-05-29 | 29.95 | 30.14 | 29.22 | 29.29 | -2.98% | 9,079 | 26,945,916 |
| 2024-05-28 | 29 | 30.48 | 29 | 30.19 | +5.01% | 17,885 | 53,670,829 |
| 2024-05-27 | 28.8 | 28.98 | 28.15 | 28.75 | +0.14% | 5,224 | 14,904,547 |
| 2024-05-24 | 28.92 | 29.25 | 28.5 | 28.71 | -0.14% | 5,325 | 15,368,168 |
| 2024-05-23 | 29.39 | 29.4 | 28.68 | 28.75 | -2.51% | 5,172 | 14,972,172 |
| 2024-05-22 | 29.6 | 29.7 | 29.18 | 29.49 | +0.58% | 4,355 | 12,820,478 |
| 2024-05-21 | 30.11 | 30.11 | 29.12 | 29.32 | -2.14% | 7,157 | 21,074,000 |
| 2024-05-20 | 29.72 | 30.23 | 29.66 | 29.96 | +0.81% | 6,712 | 20,076,440 |
| 2024-05-17 | 29.59 | 29.79 | 29.4 | 29.72 | +0.58% | 5,348 | 15,823,562 |
| 2024-05-16 | 29.89 | 29.89 | 29.46 | 29.55 | 0% | 5,336 | 15,808,044 |
| 2024-05-15 | 29.91 | 30 | 29.4 | 29.55 | -1.5% | 6,882 | 20,431,872 |
| 2024-05-14 | 30.02 | 30.5 | 29.91 | 30 | -0.3% | 6,622 | 19,931,174 |
| 2024-05-13 | 31.39 | 31.39 | 30.02 | 30.09 | -4.14% | 14,932 | 45,617,356 |
| 2024-05-10 | 31.75 | 32.22 | 31.31 | 31.39 | -1.13% | 10,406 | 32,903,509 |
| 2024-05-09 | 32.33 | 32.33 | 31.49 | 31.75 | -1.85% | 20,010 | 63,733,081 |
| 2024-05-08 | 30.79 | 32.88 | 30.79 | 32.35 | +5.03% | 31,900 | 102,913,194 |
| 2024-05-07 | 30.3 | 31.02 | 30.01 | 30.8 | +2.05% | 10,937 | 33,484,745 |
| 2024-05-06 | 30 | 30.38 | 29.8 | 30.18 | +1.11% | 8,967 | 27,008,141 |
| 2024-04-30 | 29.35 | 30.01 | 28.92 | 29.85 | +1.08% | 15,165 | 44,939,996 |
| 2024-04-29 | 28.4 | 29.55 | 28.3 | 29.53 | +3.83% | 10,452 | 30,546,693 |
| 2024-04-26 | 27.94 | 28.5 | 27.7 | 28.44 | +1.68% | 6,579 | 18,594,643 |
| 2024-04-25 | 27.83 | 28.2 | 27.75 | 27.97 | +0.5% | 5,726 | 16,044,163 |
| 2024-04-24 | 27.99 | 27.99 | 27.53 | 27.83 | +0.18% | 5,200 | 14,424,579 |
| 2024-04-23 | 27.75 | 28.09 | 27.3 | 27.78 | +0.54% | 5,306 | 14,690,387 |
| 2024-04-22 | 27.51 | 28.13 | 27.06 | 27.63 | +0.44% | 5,515 | 15,242,907 |
| 2024-04-19 | 27.68 | 28.03 | 27.45 | 27.51 | -2.24% | 4,867 | 13,484,148 |
| 2024-04-18 | 28.26 | 28.36 | 27.61 | 28.14 | +0.46% | 6,733 | 18,879,022 |
| 2024-04-17 | 27.26 | 28.4 | 27.26 | 28.01 | +4.13% | 6,716 | 18,799,102 |
| 2024-04-16 | 28.7 | 28.7 | 26.85 | 26.9 | -6.5% | 8,722 | 23,912,491 |
| 2024-04-15 | 29.61 | 29.96 | 28.03 | 28.77 | -2.9% | 10,947 | 31,510,578 |
| 2024-04-12 | 29.96 | 30.31 | 29.54 | 29.63 | -1.1% | 3,631 | 10,831,313 |
| 2024-04-11 | 30.1 | 30.48 | 29.83 | 29.96 | -0.56% | 6,635 | 19,961,603 |
| 2024-04-10 | 31.04 | 31.04 | 30.03 | 30.13 | -2.93% | 7,491 | 22,723,530 |
| 2024-04-09 | 30.01 | 31.08 | 30.01 | 31.04 | +2.88% | 7,527 | 23,139,152 |
| 2024-04-08 | 31.12 | 31.48 | 30.09 | 30.17 | -3.92% | 8,579 | 26,271,668 |
| 2024-04-03 | 31.44 | 31.77 | 31.24 | 31.4 | +0.32% | 7,141 | 22,453,889 |
| 2024-04-02 | 31.22 | 31.45 | 30.95 | 31.3 | -0.48% | 5,932 | 18,508,519 |
| 2024-04-01 | 30.72 | 31.46 | 30.72 | 31.45 | +2.91% | 6,889 | 21,501,153 |
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：