股票概览
24.9
-1.39%
-0.35
25.25
开盘价
25.65
最高价
24.84
最低价
17,520
成交量
数据更新至: 2024-06-28
技术指标
25.71
MA5 (5日均线)
27.23
MA10 (10日均线)
28.75
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 | 25.25 | 25.65 | 24.84 | 24.9 | -1.39% | 17,520 | 44,321,975 |
| 2024-06-27 | 26.14 | 26.26 | 25.21 | 25.25 | -3.77% | 14,999 | 38,437,132 |
| 2024-06-26 | 25.75 | 26.35 | 25.3 | 26.24 | +1.94% | 16,464 | 42,555,080 |
| 2024-06-25 | 26.38 | 26.73 | 25.55 | 25.74 | -2.65% | 21,017 | 54,646,835 |
| 2024-06-24 | 28 | 28 | 26.42 | 26.44 | -5.13% | 19,860 | 53,660,005 |
| 2024-06-21 | 28.38 | 28.57 | 27.46 | 27.87 | -2.45% | 18,293 | 50,816,449 |
| 2024-06-20 | 28.45 | 29.67 | 28.2 | 28.57 | +0.28% | 24,520 | 71,108,155 |
| 2024-06-19 | 29.73 | 29.89 | 28.18 | 28.49 | -3.55% | 24,663 | 70,606,773 |
| 2024-06-18 | 29.45 | 30.3 | 29.27 | 29.54 | +0.96% | 20,398 | 60,848,612 |
| 2024-06-17 | 29.51 | 29.95 | 29.01 | 29.26 | -0.81% | 28,879 | 84,996,716 |
| 2024-06-14 | 31.39 | 32.11 | 29.38 | 29.5 | -6.08% | 70,459 | 214,295,033 |
| 2024-06-13 | 31.87 | 32.45 | 31.15 | 31.41 | +0.83% | 47,796 | 151,867,158 |
| 2024-06-12 | 32.66 | 32.99 | 30.88 | 31.15 | +1.47% | 41,678 | 131,165,434 |
| 2024-06-11 | 29.65 | 30.83 | 29.05 | 30.7 | +4.99% | 24,545 | 74,083,984 |
| 2024-06-07 | 29.78 | 30.02 | 29.01 | 29.24 | -1.55% | 14,644 | 43,173,338 |
| 2024-06-06 | 30.54 | 30.85 | 29.51 | 29.7 | -1.85% | 16,764 | 50,345,937 |
| 2024-06-05 | 29.96 | 30.65 | 29.96 | 30.26 | +0.17% | 12,675 | 38,497,725 |
| 2024-06-04 | 30.55 | 30.56 | 29.5 | 30.21 | -0.36% | 14,671 | 44,041,615 |
| 2024-06-03 | 31.2 | 31.4 | 29.9 | 30.32 | +0.3% | 26,464 | 81,208,811 |
| 2024-05-31 | 30.06 | 30.69 | 29.8 | 30.23 | +0.6% | 15,803 | 48,037,393 |
| 2024-05-30 | 30.1 | 30.4 | 29.22 | 30.05 | +1.76% | 14,969 | 44,759,252 |
| 2024-05-29 | 29.23 | 30.2 | 29.14 | 29.53 | +1.03% | 14,568 | 43,470,209 |
| 2024-05-28 | 29.54 | 30 | 29.11 | 29.23 | +0.52% | 14,705 | 43,506,306 |
| 2024-05-27 | 28.9 | 29.1 | 27.62 | 29.08 | +2.07% | 12,636 | 35,728,242 |
| 2024-05-24 | 29.54 | 29.64 | 28.44 | 28.49 | -3.13% | 11,497 | 33,310,456 |
| 2024-05-23 | 29.72 | 29.95 | 29.28 | 29.41 | -2.03% | 9,985 | 29,530,080 |
| 2024-05-22 | 29.96 | 30.08 | 29.25 | 30.02 | +2.21% | 13,057 | 38,814,994 |
| 2024-05-21 | 29.53 | 29.63 | 29 | 29.37 | -1.14% | 10,359 | 30,381,045 |
| 2024-05-20 | 29.37 | 30.22 | 29.12 | 29.71 | +1.05% | 15,173 | 45,099,436 |
| 2024-05-17 | 28.92 | 29.4 | 28.6 | 29.4 | +1.55% | 9,876 | 28,781,931 |
| 2024-05-16 | 28.89 | 29.31 | 28.6 | 28.95 | +0.84% | 13,257 | 38,485,453 |
| 2024-05-15 | 28.5 | 29.04 | 28.15 | 28.71 | +1.66% | 17,987 | 51,451,463 |
| 2024-05-14 | 28.75 | 29.26 | 28.2 | 28.24 | -1.53% | 18,266 | 52,085,038 |
| 2024-05-13 | 24.33 | 30.35 | 24.33 | 28.68 | -5.69% | 36,486 | 106,419,057 |
| 2024-05-10 | 31.6 | 31.88 | 30.2 | 30.41 | -4.34% | 23,664 | 72,628,951 |
| 2024-05-09 | 31.1 | 31.95 | 31 | 31.79 | +2.88% | 19,535 | 61,597,974 |
| 2024-05-08 | 32.34 | 32.36 | 30.85 | 30.9 | -4.3% | 21,608 | 67,687,698 |
| 2024-05-07 | 32.9 | 32.9 | 32 | 32.29 | -1.28% | 18,001 | 58,014,825 |
| 2024-05-06 | 32.12 | 32.96 | 32.03 | 32.71 | +3.32% | 26,248 | 85,473,637 |
| 2024-04-30 | 32.6 | 32.75 | 31.63 | 31.66 | -2.7% | 23,193 | 74,289,279 |
| 2024-04-29 | 31.92 | 33.17 | 31.71 | 32.54 | +0.12% | 32,817 | 106,415,561 |
| 2024-04-26 | 31.7 | 32.95 | 31.4 | 32.5 | +3.44% | 25,707 | 83,162,228 |
| 2024-04-25 | 31.24 | 31.9 | 30.44 | 31.42 | +1.06% | 18,336 | 57,629,884 |
| 2024-04-24 | 30.75 | 31.14 | 30.42 | 31.09 | +1.27% | 13,779 | 42,514,689 |
| 2024-04-23 | 30.8 | 31.14 | 30.35 | 30.7 | +0.2% | 11,293 | 34,771,829 |
| 2024-04-22 | 30.23 | 31.18 | 29.7 | 30.64 | +0.59% | 17,284 | 52,972,448 |
| 2024-04-19 | 30.95 | 31.01 | 30.05 | 30.46 | -1.52% | 13,705 | 41,833,177 |
| 2024-04-18 | 31.46 | 31.78 | 30.62 | 30.93 | -1.65% | 16,484 | 51,621,035 |
| 2024-04-17 | 30.86 | 31.86 | 30.62 | 31.45 | +3.45% | 25,456 | 79,505,972 |
| 2024-04-16 | 32.17 | 32.35 | 30.35 | 30.4 | -6.11% | 17,961 | 56,079,676 |
| 2024-04-15 | 32.8 | 33.5 | 31.61 | 32.38 | -0.46% | 20,837 | 68,255,729 |
| 2024-04-12 | 32.7 | 33.01 | 32.12 | 32.53 | -0.82% | 12,283 | 39,944,670 |
| 2024-04-11 | 32.58 | 33.58 | 32.41 | 32.8 | +0.12% | 10,801 | 35,781,134 |
| 2024-04-10 | 33.73 | 33.73 | 32.5 | 32.76 | -2.59% | 14,052 | 46,392,431 |
| 2024-04-09 | 33.57 | 33.98 | 33.31 | 33.63 | +0.75% | 14,842 | 49,875,686 |
| 2024-04-08 | 35.2 | 35.31 | 33.04 | 33.38 | -5.6% | 30,526 | 103,662,001 |
| 2024-04-03 | 36.08 | 36.28 | 35.2 | 35.36 | -2.02% | 11,897 | 42,405,176 |
| 2024-04-02 | 36.66 | 36.66 | 35.62 | 36.09 | -1.55% | 16,780 | 60,428,842 |
| 2024-04-01 | 36 | 36.9 | 35.47 | 36.66 | +1.61% | 23,894 | 86,514,754 |
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：