股票概览
25.72
-1.08%
-0.28
27
开盘价
27
最高价
25.64
最低价
6,256
成交量
数据更新至: 2024-06-28
技术指标
25.42
MA5 (5日均线)
25.79
MA10 (10日均线)
25.31
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 | 27 | 27 | 25.64 | 25.72 | -1.08% | 6,256 | 16,295,332 |
| 2024-06-27 | 26.61 | 26.97 | 25.91 | 26 | -1.85% | 5,111 | 13,519,412 |
| 2024-06-26 | 24.24 | 26.56 | 24.14 | 26.49 | +8.39% | 7,632 | 19,522,144 |
| 2024-06-25 | 24.2 | 25.34 | 24.11 | 24.44 | -0.04% | 5,439 | 13,363,287 |
| 2024-06-24 | 26.12 | 26.37 | 24.4 | 24.45 | -7.35% | 9,588 | 24,154,565 |
| 2024-06-21 | 26.5 | 27 | 25.51 | 26.39 | -1.68% | 8,387 | 22,050,054 |
| 2024-06-20 | 26.1 | 27.31 | 25.68 | 26.84 | +2.84% | 10,826 | 29,071,548 |
| 2024-06-19 | 26.15 | 26.85 | 25.9 | 26.1 | -1.1% | 4,035 | 10,617,350 |
| 2024-06-18 | 24.94 | 26.48 | 24.8 | 26.39 | +5.1% | 5,119 | 13,262,020 |
| 2024-06-17 | 25.51 | 25.59 | 24.96 | 25.11 | -1.57% | 4,270 | 10,757,445 |
| 2024-06-14 | 25.81 | 25.81 | 25.05 | 25.51 | -1.12% | 4,920 | 12,506,238 |
| 2024-06-13 | 24.3 | 26.55 | 24.27 | 25.8 | +3.99% | 9,634 | 24,535,075 |
| 2024-06-12 | 24.28 | 25.35 | 24 | 24.81 | +1.6% | 5,250 | 13,117,713 |
| 2024-06-11 | 23.8 | 24.6 | 23.01 | 24.42 | +0.45% | 6,259 | 14,977,058 |
| 2024-06-07 | 22.93 | 24.9 | 22.93 | 24.31 | +7.38% | 9,401 | 22,729,410 |
| 2024-06-06 | 24.15 | 24.35 | 22.4 | 22.64 | -6.21% | 6,228 | 14,350,375 |
| 2024-06-05 | 24.34 | 24.7 | 24.01 | 24.14 | -1.03% | 4,420 | 10,780,158 |
| 2024-06-04 | 25.42 | 25.42 | 24.02 | 24.39 | -3.9% | 5,253 | 12,795,409 |
| 2024-06-03 | 27.26 | 27.26 | 25.08 | 25.38 | -5.51% | 6,207 | 16,051,869 |
| 2024-05-31 | 25.89 | 27.18 | 25.87 | 26.86 | +4.35% | 5,418 | 14,419,529 |
| 2024-05-30 | 25.2 | 26 | 25.01 | 25.74 | +0.04% | 3,463 | 8,865,686 |
| 2024-05-29 | 26 | 26.5 | 25.37 | 25.73 | -0.12% | 3,883 | 10,083,961 |
| 2024-05-28 | 26.22 | 26.59 | 25.55 | 25.76 | -2.09% | 2,992 | 7,765,741 |
| 2024-05-27 | 26.97 | 27.5 | 25.2 | 26.31 | -0.49% | 5,958 | 15,432,467 |
| 2024-05-24 | 27.07 | 27.65 | 26.32 | 26.44 | -3.29% | 3,718 | 9,972,216 |
| 2024-05-23 | 28.08 | 28.23 | 27.12 | 27.34 | -2.64% | 4,236 | 11,646,710 |
| 2024-05-22 | 27.29 | 28.18 | 27.29 | 28.08 | +2.07% | 4,082 | 11,376,059 |
| 2024-05-21 | 28.25 | 28.63 | 27.5 | 27.51 | -2.62% | 4,509 | 12,577,468 |
| 2024-05-20 | 29.57 | 29.68 | 28.08 | 28.25 | -2.35% | 6,350 | 18,188,598 |
| 2024-05-17 | 28.26 | 29.2 | 27.6 | 28.93 | +3.92% | 7,485 | 21,475,038 |
| 2024-05-16 | 27.58 | 28.67 | 27.25 | 27.84 | +3.53% | 7,218 | 20,181,385 |
| 2024-05-15 | 26.71 | 27.69 | 26.39 | 26.89 | +0.71% | 3,997 | 10,869,258 |
| 2024-05-14 | 26.29 | 27.53 | 26.12 | 26.7 | +2.38% | 6,029 | 16,066,132 |
| 2024-05-13 | 27.85 | 27.85 | 26.03 | 26.08 | -4.82% | 5,547 | 14,728,364 |
| 2024-05-10 | 28.82 | 29.23 | 27.36 | 27.4 | -4.89% | 5,114 | 14,255,868 |
| 2024-05-09 | 29 | 29.27 | 28.3 | 28.81 | +0.35% | 4,816 | 13,881,509 |
| 2024-05-08 | 29.7 | 29.7 | 28.36 | 28.71 | -2.18% | 5,064 | 14,590,681 |
| 2024-05-07 | 29.2 | 29.39 | 28.31 | 29.35 | +1.73% | 5,267 | 15,269,045 |
| 2024-05-06 | 28.89 | 29.28 | 28.5 | 28.85 | +1.84% | 4,700 | 13,573,336 |
| 2024-04-30 | 28.42 | 29.28 | 27.76 | 28.33 | -1.15% | 7,603 | 21,558,172 |
| 2024-04-29 | 26.2 | 28.68 | 26.2 | 28.66 | +8.15% | 8,574 | 24,084,294 |
| 2024-04-26 | 25.8 | 26.86 | 25.46 | 26.5 | +2.79% | 4,611 | 12,127,518 |
| 2024-04-25 | 25.69 | 26.3 | 25.38 | 25.78 | +0.23% | 4,468 | 11,547,450 |
| 2024-04-24 | 24.28 | 25.95 | 24.28 | 25.72 | +5.93% | 7,574 | 19,229,855 |
| 2024-04-23 | 23.35 | 24.56 | 23.35 | 24.28 | +3.81% | 6,308 | 15,204,248 |
| 2024-04-22 | 23.85 | 24.06 | 22.3 | 23.39 | -2.83% | 6,361 | 14,811,950 |
| 2024-04-19 | 25 | 25 | 23.7 | 24.07 | -3.02% | 5,667 | 13,647,111 |
| 2024-04-18 | 25.28 | 25.37 | 24.03 | 24.82 | -0.04% | 5,896 | 14,607,691 |
| 2024-04-17 | 23.6 | 25.23 | 23.26 | 24.83 | +7.72% | 8,295 | 20,531,506 |
| 2024-04-16 | 24.58 | 24.8 | 22.8 | 23.05 | -7.73% | 10,102 | 23,621,379 |
| 2024-04-15 | 28 | 28 | 24.27 | 24.98 | -11.04% | 12,378 | 31,734,220 |
| 2024-04-12 | 28.82 | 29.3 | 28.08 | 28.08 | -2.57% | 4,454 | 12,702,330 |
| 2024-04-11 | 28.99 | 29.45 | 28.24 | 28.82 | +0.31% | 4,269 | 12,425,425 |
| 2024-04-10 | 29.71 | 29.71 | 28.32 | 28.73 | -2.28% | 6,594 | 18,935,684 |
| 2024-04-09 | 29.11 | 29.96 | 29.01 | 29.4 | +1% | 5,928 | 17,512,451 |
| 2024-04-08 | 31.2 | 31.51 | 28.96 | 29.11 | -6.7% | 9,911 | 29,559,280 |
| 2024-04-03 | 32.39 | 32.98 | 30.81 | 31.2 | -3.73% | 8,286 | 25,960,824 |
| 2024-04-02 | 32.67 | 32.99 | 31.8 | 32.41 | +0.62% | 11,186 | 36,386,072 |
| 2024-04-01 | 31.56 | 32.44 | 31.4 | 32.21 | +2.03% | 9,397 | 30,136,558 |
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：