股票概览
25.42
-1.09%
-0.28
25.65
开盘价
26.18
最高价
25.33
最低价
44,206
成交量
数据更新至: 2024-06-28
技术指标
26.06
MA5 (5日均线)
27.80
MA10 (10日均线)
26.54
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 | 26.18 | 25.33 | 25.42 | -1.09% | 44,206 | 113,902,544 |
| 2024-06-27 | 26.39 | 26.65 | 25.62 | 25.7 | -3.53% | 47,939 | 124,677,964 |
| 2024-06-26 | 25.92 | 26.76 | 25.25 | 26.64 | +3.22% | 60,937 | 158,601,908 |
| 2024-06-25 | 27.11 | 27.11 | 25.52 | 25.81 | -3.51% | 57,351 | 149,819,843 |
| 2024-06-24 | 28.15 | 28.4 | 26.68 | 26.75 | -4.97% | 72,381 | 198,263,363 |
| 2024-06-21 | 29.18 | 29.49 | 27.88 | 28.15 | -7.86% | 103,736 | 295,019,845 |
| 2024-06-20 | 28.72 | 33.01 | 28.72 | 30.55 | +5.34% | 164,687 | 505,049,113 |
| 2024-06-19 | 29.38 | 29.75 | 27.68 | 29 | -1.79% | 114,315 | 327,605,629 |
| 2024-06-18 | 30.75 | 31.47 | 29.18 | 29.53 | -2.93% | 115,428 | 346,536,035 |
| 2024-06-17 | 30.03 | 30.68 | 28.7 | 30.42 | -3.28% | 146,808 | 437,280,390 |
| 2024-06-14 | 32 | 34.37 | 30.8 | 31.45 | -3.17% | 196,612 | 639,616,480 |
| 2024-06-13 | 27.01 | 32.48 | 26.6 | 32.48 | +19.99% | 143,075 | 422,425,810 |
| 2024-06-12 | 28.04 | 28.46 | 26.85 | 27.07 | +3.64% | 117,205 | 322,653,926 |
| 2024-06-11 | 21.81 | 26.12 | 21.54 | 26.12 | +19.98% | 49,936 | 121,906,296 |
| 2024-06-07 | 21.69 | 22.19 | 21.31 | 21.77 | +0.23% | 17,287 | 37,587,189 |
| 2024-06-06 | 22.77 | 23.16 | 21.53 | 21.72 | -4.23% | 23,534 | 51,919,785 |
| 2024-06-05 | 22.48 | 23.28 | 22.42 | 22.68 | +0.35% | 17,267 | 39,625,263 |
| 2024-06-04 | 23.2 | 23.2 | 22.2 | 22.6 | -2.42% | 19,265 | 43,335,686 |
| 2024-06-03 | 23.23 | 23.8 | 22.9 | 23.16 | -2.28% | 26,297 | 61,368,227 |
| 2024-05-31 | 22.9 | 24 | 22.88 | 23.7 | +3.04% | 20,222 | 47,674,069 |
| 2024-05-30 | 22.18 | 23.26 | 21.94 | 23 | +2.54% | 19,036 | 43,327,081 |
| 2024-05-29 | 22.43 | 23.15 | 22.43 | 22.43 | -0.97% | 12,841 | 29,239,282 |
| 2024-05-28 | 22.54 | 23.29 | 22.34 | 22.65 | +1.39% | 22,870 | 52,127,556 |
| 2024-05-27 | 21.82 | 22.5 | 20.91 | 22.34 | +2.38% | 22,052 | 47,519,930 |
| 2024-05-24 | 22.5 | 22.6 | 21.76 | 21.82 | -3.02% | 15,093 | 33,351,278 |
| 2024-05-23 | 23.03 | 23.23 | 22.4 | 22.5 | -2.56% | 12,523 | 28,327,318 |
| 2024-05-22 | 23.33 | 23.33 | 22.43 | 23.09 | +0.48% | 12,797 | 29,191,609 |
| 2024-05-21 | 23.37 | 23.37 | 22.84 | 22.98 | -1.58% | 9,040 | 20,841,819 |
| 2024-05-20 | 23.22 | 24.08 | 22.86 | 23.35 | +1.13% | 16,848 | 39,653,830 |
| 2024-05-17 | 22.69 | 23.15 | 22.37 | 23.09 | +2.12% | 14,195 | 32,466,233 |
| 2024-05-16 | 23.11 | 23.35 | 22.55 | 22.61 | -1.61% | 13,142 | 30,074,476 |
| 2024-05-15 | 23.36 | 23.61 | 22.9 | 22.98 | -1.25% | 10,572 | 24,573,082 |
| 2024-05-14 | 23.51 | 24.15 | 23.23 | 23.27 | -1.02% | 14,917 | 35,090,542 |
| 2024-05-13 | 24.49 | 24.57 | 23.41 | 23.51 | -4.28% | 13,052 | 31,095,028 |
| 2024-05-10 | 25.3 | 25.35 | 24.45 | 24.56 | -2.11% | 13,238 | 32,725,187 |
| 2024-05-09 | 24.44 | 25.27 | 24.44 | 25.09 | +2.7% | 18,588 | 46,445,920 |
| 2024-05-08 | 24.88 | 25.38 | 24.17 | 24.43 | -2.75% | 14,127 | 34,666,279 |
| 2024-05-07 | 25.05 | 25.37 | 24.84 | 25.12 | +0.2% | 12,515 | 31,341,906 |
| 2024-05-06 | 25.11 | 25.82 | 24.93 | 25.07 | +0.64% | 20,338 | 51,625,767 |
| 2024-04-30 | 24.99 | 25.19 | 24.61 | 24.91 | -0.36% | 17,129 | 42,650,111 |
| 2024-04-29 | 23.85 | 25.25 | 23.84 | 25 | +4.82% | 26,032 | 64,439,280 |
| 2024-04-26 | 22.82 | 23.99 | 22.72 | 23.85 | +4.38% | 27,006 | 63,661,939 |
| 2024-04-25 | 22.63 | 23.36 | 22.26 | 22.85 | +0.22% | 16,345 | 37,368,494 |
| 2024-04-24 | 22.8 | 22.92 | 22.23 | 22.8 | +1.51% | 15,457 | 34,986,014 |
| 2024-04-23 | 22.35 | 22.93 | 22.11 | 22.46 | +0.49% | 19,520 | 44,010,020 |
| 2024-04-22 | 21.62 | 22.6 | 20.91 | 22.35 | +3.14% | 23,103 | 50,826,621 |
| 2024-04-19 | 22.33 | 22.35 | 21.54 | 21.67 | -3.73% | 19,796 | 43,172,400 |
| 2024-04-18 | 22.4 | 22.99 | 21.5 | 22.51 | +0.54% | 28,305 | 63,429,957 |
| 2024-04-17 | 21.66 | 22.69 | 21.66 | 22.39 | +3.37% | 25,775 | 57,333,781 |
| 2024-04-16 | 22.76 | 22.76 | 21.66 | 21.66 | -4.83% | 21,018 | 46,304,334 |
| 2024-04-15 | 22.9 | 23.59 | 22.22 | 22.76 | -1.77% | 25,836 | 59,036,891 |
| 2024-04-12 | 23.25 | 23.7 | 23.05 | 23.17 | -0.3% | 16,303 | 38,121,933 |
| 2024-04-11 | 23.6 | 23.8 | 23.13 | 23.24 | -1.32% | 18,419 | 43,206,475 |
| 2024-04-10 | 24.18 | 24.18 | 23.2 | 23.55 | -2.69% | 20,581 | 48,599,150 |
| 2024-04-09 | 23.5 | 24.3 | 23.2 | 24.2 | +3.07% | 21,404 | 50,941,450 |
| 2024-04-08 | 24.55 | 24.65 | 23.43 | 23.48 | -4.79% | 21,891 | 52,145,064 |
| 2024-04-03 | 25.29 | 25.57 | 24.56 | 24.66 | -2.65% | 21,334 | 53,160,266 |
| 2024-04-02 | 26.23 | 26.27 | 25.16 | 25.33 | -3.43% | 23,044 | 58,870,419 |
| 2024-04-01 | 24.8 | 26.88 | 24.8 | 26.23 | +5.13% | 36,526 | 94,593,721 |
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：