股票概览
25.35
-0.24%
-0.06
25.63
开盘价
25.91
最高价
25.31
最低价
1,046
成交量
数据更新至: 2024-06-28
技术指标
25.58
MA5 (5日均线)
26.19
MA10 (10日均线)
26.60
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 | 25.63 | 25.91 | 25.31 | 25.35 | -0.24% | 1,046 | 2,690,389 |
| 2024-06-27 | 25.85 | 26.1 | 25.38 | 25.41 | -2.38% | 928 | 2,381,390 |
| 2024-06-26 | 25.29 | 26.13 | 25.06 | 26.03 | +2.2% | 1,567 | 4,009,386 |
| 2024-06-25 | 25.5 | 25.88 | 25.23 | 25.47 | -0.66% | 1,411 | 3,598,885 |
| 2024-06-24 | 26.54 | 26.77 | 25.64 | 25.64 | -3.86% | 3,062 | 7,961,439 |
| 2024-06-21 | 27.17 | 27.29 | 26.49 | 26.67 | -1.33% | 1,433 | 3,827,280 |
| 2024-06-20 | 26.7 | 27.45 | 26.7 | 27.03 | +0.86% | 3,843 | 10,439,665 |
| 2024-06-19 | 27.15 | 27.16 | 26.61 | 26.8 | -0.33% | 807 | 2,161,108 |
| 2024-06-18 | 26.8 | 27 | 26.5 | 26.89 | +1.24% | 1,273 | 3,406,476 |
| 2024-06-17 | 26.66 | 26.85 | 26.49 | 26.56 | -1.45% | 2,086 | 5,556,575 |
| 2024-06-14 | 27.55 | 27.7 | 26.55 | 26.95 | -1.28% | 2,562 | 6,886,849 |
| 2024-06-13 | 26.77 | 27.68 | 26.57 | 27.3 | +1.83% | 2,735 | 7,470,549 |
| 2024-06-12 | 26.72 | 26.99 | 26.5 | 26.81 | +1.21% | 1,667 | 4,474,117 |
| 2024-06-11 | 26.03 | 26.59 | 25.88 | 26.49 | +0.91% | 2,900 | 7,645,222 |
| 2024-06-07 | 25.75 | 26.26 | 25.64 | 26.25 | +2.26% | 2,824 | 7,336,084 |
| 2024-06-06 | 27.56 | 27.57 | 25.32 | 25.67 | -6.65% | 9,398 | 24,875,866 |
| 2024-06-05 | 27.58 | 27.84 | 27.48 | 27.5 | -0.15% | 2,067 | 5,717,385 |
| 2024-06-04 | 27.55 | 27.85 | 27.4 | 27.54 | -0.33% | 2,284 | 6,295,061 |
| 2024-06-03 | 28.18 | 28.18 | 27.58 | 27.63 | -1.11% | 2,041 | 5,678,989 |
| 2024-05-31 | 27.68 | 28.17 | 27.55 | 27.94 | +1.6% | 2,291 | 6,391,225 |
| 2024-05-30 | 27.7 | 27.71 | 27.32 | 27.5 | -0.04% | 1,142 | 3,134,619 |
| 2024-05-29 | 27.75 | 27.79 | 27.41 | 27.51 | +0.26% | 1,720 | 4,755,977 |
| 2024-05-28 | 27.42 | 27.78 | 27.42 | 27.44 | -0.87% | 1,843 | 5,075,358 |
| 2024-05-27 | 27.45 | 27.77 | 27.3 | 27.68 | +0.44% | 3,202 | 8,790,392 |
| 2024-05-24 | 27.85 | 27.9 | 27.52 | 27.56 | -1.18% | 1,559 | 4,319,448 |
| 2024-05-23 | 28.1 | 28.27 | 27.75 | 27.89 | -0.32% | 3,338 | 9,335,253 |
| 2024-05-22 | 27.68 | 28.15 | 27.62 | 27.98 | +0.47% | 2,178 | 6,088,643 |
| 2024-05-21 | 27.99 | 27.99 | 27.52 | 27.85 | +0.11% | 3,677 | 10,178,186 |
| 2024-05-20 | 28.09 | 28.25 | 27.81 | 27.82 | -0.61% | 3,828 | 10,710,312 |
| 2024-05-17 | 27.7 | 28.09 | 27.67 | 27.99 | +0.57% | 1,540 | 4,297,358 |
| 2024-05-16 | 27.98 | 28.13 | 27.7 | 27.83 | -0.25% | 2,672 | 7,456,470 |
| 2024-05-15 | 27.67 | 28.09 | 27.67 | 27.9 | +0.32% | 2,900 | 8,104,511 |
| 2024-05-14 | 28.22 | 28.55 | 27.6 | 27.81 | -0.93% | 4,525 | 12,615,546 |
| 2024-05-13 | 28.8 | 28.85 | 27.88 | 28.07 | -2.57% | 4,464 | 12,604,580 |
| 2024-05-10 | 29.19 | 29.3 | 28.7 | 28.81 | -0.93% | 2,579 | 7,454,588 |
| 2024-05-09 | 28.78 | 29.1 | 28.78 | 29.08 | +1.32% | 2,943 | 8,546,811 |
| 2024-05-08 | 28.9 | 29.1 | 28.6 | 28.7 | -1.1% | 4,296 | 12,382,405 |
| 2024-05-07 | 28.61 | 29.17 | 28.61 | 29.02 | +0.52% | 3,396 | 9,831,169 |
| 2024-05-06 | 29.3 | 29.6 | 28.69 | 28.87 | -0.86% | 7,515 | 21,786,477 |
| 2024-04-30 | 30.66 | 30.7 | 28.8 | 29.12 | -5.88% | 11,493 | 33,769,993 |
| 2024-04-29 | 29.91 | 30.98 | 29.6 | 30.94 | +3.51% | 3,764 | 11,533,447 |
| 2024-04-26 | 29.2 | 29.92 | 29.17 | 29.89 | +2.19% | 2,210 | 6,559,745 |
| 2024-04-25 | 29.1 | 29.5 | 29.02 | 29.25 | -0.1% | 1,715 | 5,027,874 |
| 2024-04-24 | 29.26 | 29.58 | 29.06 | 29.28 | +0.1% | 3,116 | 9,145,781 |
| 2024-04-23 | 28.63 | 29.46 | 28.63 | 29.25 | +2.67% | 3,842 | 11,227,275 |
| 2024-04-22 | 28.24 | 28.67 | 27.67 | 28.49 | +0.85% | 1,908 | 5,405,287 |
| 2024-04-19 | 29.4 | 29.4 | 28.05 | 28.25 | -3.02% | 3,152 | 8,983,303 |
| 2024-04-18 | 29.72 | 29.72 | 29.02 | 29.13 | -1.09% | 1,466 | 4,293,817 |
| 2024-04-17 | 29.26 | 29.9 | 29.15 | 29.45 | +0.79% | 3,091 | 9,137,305 |
| 2024-04-16 | 29.44 | 29.7 | 28.03 | 29.22 | -0.75% | 5,993 | 17,291,688 |
| 2024-04-15 | 30.32 | 30.71 | 29.21 | 29.44 | -3.44% | 2,955 | 8,821,237 |
| 2024-04-12 | 30.44 | 30.9 | 30.44 | 30.49 | -0.16% | 1,438 | 4,415,235 |
| 2024-04-11 | 30.1 | 30.91 | 30.07 | 30.54 | +0.59% | 1,971 | 6,037,040 |
| 2024-04-10 | 30.83 | 31.06 | 30.26 | 30.36 | -1.56% | 1,744 | 5,326,311 |
| 2024-04-09 | 30.35 | 30.95 | 30.19 | 30.84 | +1.41% | 1,861 | 5,685,597 |
| 2024-04-08 | 31.05 | 31.18 | 30.4 | 30.41 | -2.53% | 1,607 | 4,931,820 |
| 2024-04-03 | 31.23 | 31.27 | 30.85 | 31.2 | +0.29% | 1,908 | 5,930,941 |
| 2024-04-02 | 31.54 | 31.54 | 30.92 | 31.11 | -1.33% | 1,740 | 5,424,042 |
| 2024-04-01 | 30.86 | 31.55 | 30.61 | 31.53 | +1.97% | 2,780 | 8,718,754 |
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：