股票概览
24.54
+0.08%
+0.02
24.51
开盘价
24.87
最高价
24.15
最低价
7,816
成交量
数据更新至: 2024-06-28
技术指标
24.64
MA5 (5日均线)
25.24
MA10 (10日均线)
25.54
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 | 24.51 | 24.87 | 24.15 | 24.54 | +0.08% | 7,816 | 19,198,600 |
| 2024-06-27 | 25.1 | 25.66 | 24.32 | 24.52 | -2.12% | 14,599 | 36,495,232 |
| 2024-06-26 | 24.77 | 25.17 | 24.42 | 25.05 | +1.79% | 11,359 | 28,266,528 |
| 2024-06-25 | 24.61 | 25.22 | 24.41 | 24.61 | +0.61% | 10,389 | 25,821,178 |
| 2024-06-24 | 25.34 | 25.34 | 24.46 | 24.46 | -3.47% | 14,461 | 36,002,251 |
| 2024-06-21 | 25.5 | 25.65 | 25.1 | 25.34 | -1.44% | 9,263 | 23,489,234 |
| 2024-06-20 | 25.58 | 26.36 | 25.58 | 25.71 | -0.39% | 12,101 | 31,427,580 |
| 2024-06-19 | 26.53 | 26.76 | 25.78 | 25.81 | -2.9% | 10,666 | 27,840,226 |
| 2024-06-18 | 25.56 | 26.88 | 25.56 | 26.58 | +2.98% | 17,514 | 46,514,602 |
| 2024-06-17 | 25.55 | 26.19 | 25.55 | 25.81 | +0.31% | 9,936 | 25,742,865 |
| 2024-06-14 | 25.76 | 25.98 | 25.19 | 25.73 | -2.09% | 18,551 | 47,523,477 |
| 2024-06-13 | 25.4 | 26.79 | 24.92 | 26.28 | +4.04% | 25,496 | 66,485,992 |
| 2024-06-12 | 24.9 | 26.1 | 24.9 | 25.26 | +0.88% | 12,786 | 32,677,780 |
| 2024-06-11 | 24.76 | 25.1 | 24.08 | 25.04 | +1.05% | 7,536 | 18,641,153 |
| 2024-06-07 | 24.94 | 25.25 | 24.3 | 24.78 | +0.04% | 10,957 | 27,211,903 |
| 2024-06-06 | 26.9 | 26.9 | 24.75 | 24.77 | -5.42% | 23,347 | 59,158,996 |
| 2024-06-05 | 26.05 | 27.12 | 26.05 | 26.19 | -0.68% | 11,166 | 29,686,773 |
| 2024-06-04 | 26.89 | 26.97 | 26.02 | 26.37 | -2.26% | 19,809 | 52,260,436 |
| 2024-06-03 | 27.21 | 27.8 | 26.59 | 26.98 | +0.22% | 27,171 | 73,465,764 |
| 2024-05-31 | 26.51 | 27.45 | 26.5 | 26.92 | +1.01% | 17,479 | 47,412,936 |
| 2024-05-30 | 26.19 | 26.94 | 25.83 | 26.65 | +1.76% | 14,227 | 37,802,188 |
| 2024-05-29 | 25.88 | 26.4 | 25.6 | 26.19 | +0.92% | 14,404 | 37,718,202 |
| 2024-05-28 | 25.85 | 26.58 | 25.51 | 25.95 | +0.78% | 15,445 | 40,316,305 |
| 2024-05-27 | 25.51 | 25.88 | 25.11 | 25.75 | +0.94% | 10,453 | 26,540,872 |
| 2024-05-24 | 26.03 | 26.22 | 25.5 | 25.51 | -2% | 13,816 | 35,548,885 |
| 2024-05-23 | 26.85 | 26.97 | 25.85 | 26.03 | -3.59% | 15,748 | 41,384,301 |
| 2024-05-22 | 26.73 | 27.3 | 26.6 | 27 | +0.86% | 8,786 | 23,698,230 |
| 2024-05-21 | 27.49 | 27.68 | 26.68 | 26.77 | -2.62% | 14,702 | 39,737,082 |
| 2024-05-20 | 27.24 | 27.75 | 26.45 | 27.49 | +3.19% | 19,413 | 52,880,530 |
| 2024-05-17 | 25.5 | 26.88 | 25.31 | 26.64 | +3.62% | 20,273 | 53,234,782 |
| 2024-05-16 | 25.8 | 26.26 | 25.7 | 25.71 | -0.35% | 11,547 | 29,835,734 |
| 2024-05-15 | 25.9 | 26.21 | 25.68 | 25.8 | -0.65% | 9,959 | 25,798,421 |
| 2024-05-14 | 26.12 | 26.99 | 25.94 | 25.97 | +0.23% | 14,456 | 37,867,408 |
| 2024-05-13 | 26.36 | 26.5 | 25.88 | 25.91 | -3.03% | 16,016 | 41,744,552 |
| 2024-05-10 | 27.01 | 27.85 | 26.7 | 26.72 | -3.15% | 21,820 | 58,920,247 |
| 2024-05-09 | 27.73 | 28.05 | 27.3 | 27.59 | +0.99% | 20,332 | 56,323,547 |
| 2024-05-08 | 27.36 | 27.69 | 26.63 | 27.32 | -0.18% | 20,153 | 54,996,857 |
| 2024-05-07 | 27.25 | 27.68 | 26.8 | 27.37 | +0.48% | 20,878 | 56,970,507 |
| 2024-05-06 | 28 | 28.39 | 27.12 | 27.24 | -0.51% | 35,158 | 97,238,687 |
| 2024-04-30 | 27.7 | 28.17 | 27.2 | 27.38 | -1.01% | 20,058 | 55,462,774 |
| 2024-04-29 | 26.91 | 28 | 26.88 | 27.66 | +6.1% | 32,639 | 89,554,872 |
| 2024-04-26 | 25.6 | 26.19 | 25.28 | 26.07 | -0.27% | 38,109 | 98,044,224 |
| 2024-04-25 | 27 | 27 | 26.05 | 26.14 | -2.28% | 13,643 | 36,117,829 |
| 2024-04-24 | 27.1 | 27.5 | 26.51 | 26.75 | -0.85% | 18,499 | 49,866,881 |
| 2024-04-23 | 26 | 27.18 | 25.86 | 26.98 | +4.37% | 17,136 | 45,611,852 |
| 2024-04-22 | 25.24 | 26.1 | 24.9 | 25.85 | +0.94% | 8,716 | 22,354,861 |
| 2024-04-19 | 26.2 | 26.37 | 25.55 | 25.61 | -2.73% | 10,954 | 28,367,735 |
| 2024-04-18 | 25.82 | 27.22 | 25.27 | 26.33 | +1.58% | 22,067 | 58,164,165 |
| 2024-04-17 | 25.43 | 26.26 | 25.17 | 25.92 | +4.05% | 16,796 | 43,485,650 |
| 2024-04-16 | 26.59 | 26.78 | 24.9 | 24.91 | -7.33% | 17,445 | 44,231,330 |
| 2024-04-15 | 26.56 | 27.8 | 25.51 | 26.88 | +1.01% | 23,018 | 61,064,578 |
| 2024-04-12 | 26.71 | 27.22 | 26.51 | 26.61 | -1.08% | 11,750 | 31,622,377 |
| 2024-04-11 | 27.02 | 27.8 | 26.9 | 26.9 | -2% | 14,554 | 39,666,095 |
| 2024-04-10 | 28.65 | 28.65 | 26.94 | 27.45 | -2.56% | 19,760 | 54,425,568 |
| 2024-04-09 | 27.96 | 28.4 | 27.65 | 28.17 | +1.7% | 13,570 | 38,073,518 |
| 2024-04-08 | 28 | 28.48 | 27.68 | 27.7 | -1.42% | 17,952 | 50,335,472 |
| 2024-04-03 | 29 | 29 | 27.66 | 28.1 | -2.77% | 24,477 | 68,848,636 |
| 2024-04-02 | 30.02 | 30.04 | 28.77 | 28.9 | -4.11% | 24,965 | 72,802,501 |
| 2024-04-01 | 29.7 | 30.15 | 29.32 | 30.14 | +2.94% | 21,150 | 62,909,086 |
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：