股票概览
24.51
+1.57%
+0.38
24.06
开盘价
25.28
最高价
23.88
最低价
34,371
成交量
数据更新至: 2024-06-28
技术指标
24.71
MA5 (5日均线)
25.83
MA10 (10日均线)
25.42
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 | 24.06 | 25.28 | 23.88 | 24.51 | +1.57% | 34,371 | 85,179,890 |
| 2024-06-27 | 25.58 | 25.79 | 24.1 | 24.13 | -6.47% | 43,081 | 106,744,034 |
| 2024-06-26 | 24.5 | 25.98 | 23.92 | 25.8 | +6.74% | 55,099 | 138,590,168 |
| 2024-06-25 | 25.35 | 25.36 | 23.88 | 24.17 | -3.01% | 34,192 | 83,547,497 |
| 2024-06-24 | 26.33 | 26.87 | 24.8 | 24.92 | -7.26% | 45,944 | 118,027,550 |
| 2024-06-21 | 26.96 | 27.51 | 26.17 | 26.87 | -1.39% | 48,914 | 130,576,759 |
| 2024-06-20 | 26.94 | 28.27 | 26.9 | 27.25 | +0.93% | 73,020 | 201,821,885 |
| 2024-06-19 | 26.75 | 27.57 | 25.97 | 27 | 0% | 63,161 | 168,993,908 |
| 2024-06-18 | 26.8 | 27.48 | 26.58 | 27 | +1.43% | 48,955 | 132,373,623 |
| 2024-06-17 | 26.63 | 27.2 | 26.3 | 26.62 | +1.26% | 48,216 | 129,202,339 |
| 2024-06-14 | 25.45 | 26.75 | 25.05 | 26.29 | +2.58% | 56,600 | 147,875,949 |
| 2024-06-13 | 24.83 | 26.28 | 24.71 | 25.63 | +3.81% | 55,028 | 140,987,958 |
| 2024-06-12 | 24.47 | 25.12 | 24.41 | 24.69 | +0.41% | 23,829 | 59,253,440 |
| 2024-06-11 | 23.3 | 24.67 | 23.11 | 24.59 | +4.24% | 36,675 | 87,760,401 |
| 2024-06-07 | 23.5 | 24.27 | 23.28 | 23.59 | +1.03% | 30,877 | 73,190,699 |
| 2024-06-06 | 24.54 | 24.97 | 23.26 | 23.35 | -4.69% | 38,451 | 91,482,023 |
| 2024-06-05 | 24.77 | 25.32 | 24.41 | 24.5 | -1.57% | 36,735 | 91,014,774 |
| 2024-06-04 | 25.9 | 26.28 | 24.68 | 24.89 | -4.71% | 36,863 | 92,274,005 |
| 2024-06-03 | 26.62 | 27.27 | 25.65 | 26.12 | -1.43% | 35,852 | 94,831,567 |
| 2024-05-31 | 25.92 | 27.04 | 25.78 | 26.5 | +1.61% | 24,481 | 65,184,883 |
| 2024-05-30 | 25.75 | 26.44 | 25.33 | 26.08 | +0.54% | 18,855 | 49,060,212 |
| 2024-05-29 | 26.25 | 26.59 | 25.9 | 25.94 | -0.38% | 23,968 | 62,895,693 |
| 2024-05-28 | 26.14 | 26.68 | 25.62 | 26.04 | -0.5% | 34,197 | 89,399,866 |
| 2024-05-27 | 26.52 | 26.78 | 24.7 | 26.17 | -2.53% | 61,308 | 155,329,478 |
| 2024-05-24 | 27.6 | 28.2 | 26.76 | 26.85 | -3.03% | 36,933 | 101,489,475 |
| 2024-05-23 | 28.32 | 28.66 | 27.51 | 27.69 | -1.39% | 26,817 | 74,751,899 |
| 2024-05-22 | 28.43 | 28.46 | 27.64 | 28.08 | -0.74% | 30,340 | 85,035,082 |
| 2024-05-21 | 28.89 | 29.21 | 28.2 | 28.29 | -3.45% | 35,214 | 100,596,653 |
| 2024-05-20 | 28.06 | 29.58 | 27.41 | 29.3 | +4.05% | 64,903 | 185,559,283 |
| 2024-05-17 | 27.3 | 28.5 | 26.77 | 28.16 | +2.4% | 54,700 | 151,780,344 |
| 2024-05-16 | 27.4 | 28.3 | 27.09 | 27.5 | +2.27% | 57,150 | 158,120,119 |
| 2024-05-15 | 26.8 | 27.78 | 26.42 | 26.89 | -0.77% | 32,826 | 89,248,155 |
| 2024-05-14 | 26.99 | 27.94 | 26.82 | 27.1 | +0.3% | 44,047 | 120,283,225 |
| 2024-05-13 | 26.99 | 27.75 | 26.51 | 27.02 | -0.99% | 48,561 | 131,181,446 |
| 2024-05-10 | 28.35 | 28.47 | 27.08 | 27.29 | -3.5% | 39,552 | 108,733,839 |
| 2024-05-09 | 28.57 | 28.76 | 28.03 | 28.28 | +0.07% | 37,261 | 105,816,338 |
| 2024-05-08 | 29 | 29.07 | 28 | 28.26 | -3.75% | 47,035 | 133,859,281 |
| 2024-05-07 | 29.45 | 30.5 | 28.88 | 29.36 | +0.17% | 49,486 | 146,829,185 |
| 2024-05-06 | 29.3 | 29.79 | 28.5 | 29.31 | -0.34% | 63,311 | 184,710,421 |
| 2024-04-30 | 30.19 | 31 | 29.29 | 29.41 | -2.58% | 74,470 | 222,518,307 |
| 2024-04-29 | 29.5 | 31.75 | 29 | 30.19 | +2.27% | 129,065 | 389,815,582 |
| 2024-04-26 | 26.54 | 29.77 | 26.41 | 29.52 | +13.1% | 128,426 | 365,187,974 |
| 2024-04-25 | 25.26 | 26.68 | 24.8 | 26.1 | +1.71% | 64,639 | 166,210,629 |
| 2024-04-24 | 24.2 | 25.96 | 24.03 | 25.66 | +8% | 69,035 | 174,126,066 |
| 2024-04-23 | 24 | 24.5 | 23.59 | 23.76 | +0.93% | 25,888 | 62,161,852 |
| 2024-04-22 | 22.4 | 23.94 | 22.38 | 23.54 | -3.21% | 33,590 | 77,807,070 |
| 2024-04-19 | 25.3 | 25.85 | 23.9 | 24.32 | -4.81% | 56,589 | 139,036,348 |
| 2024-04-18 | 25.93 | 26.5 | 24.8 | 25.55 | -2.85% | 76,234 | 195,305,443 |
| 2024-04-17 | 23.1 | 26.34 | 23.1 | 26.3 | +15.15% | 67,386 | 168,376,065 |
| 2024-04-16 | 23.8 | 23.8 | 21.6 | 22.84 | -4.79% | 33,787 | 76,330,926 |
| 2024-04-15 | 25.58 | 25.99 | 23.4 | 23.99 | -5.48% | 40,706 | 99,791,464 |
| 2024-04-12 | 24.53 | 26.47 | 24.53 | 25.38 | +3.72% | 49,550 | 126,936,259 |
| 2024-04-11 | 23.23 | 25.29 | 23.23 | 24.47 | +4.22% | 40,070 | 97,545,877 |
| 2024-04-10 | 24.82 | 25 | 23.4 | 23.48 | -5.55% | 36,460 | 87,152,048 |
| 2024-04-09 | 24.88 | 25.59 | 24.46 | 24.86 | +0.24% | 33,008 | 82,518,176 |
| 2024-04-08 | 25.83 | 26.19 | 24.8 | 24.8 | -3.88% | 40,855 | 103,274,045 |
| 2024-04-03 | 28 | 28.02 | 25.2 | 25.8 | -7.96% | 85,677 | 224,230,031 |
| 2024-04-02 | 27.46 | 29.07 | 26.73 | 28.03 | +2.71% | 109,287 | 307,341,705 |
| 2024-04-01 | 25.41 | 27.96 | 25.41 | 27.29 | +7.61% | 76,591 | 204,634,122 |
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：