股票概览
25.22
-1.33%
-0.34
25.56
开盘价
26.49
最高价
25.1
最低价
12,719
成交量
数据更新至: 2024-06-28
技术指标
25.63
MA5 (5日均线)
26.69
MA10 (10日均线)
27.98
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 | 25.56 | 26.49 | 25.1 | 25.22 | -1.33% | 12,719 | 32,857,240 |
| 2024-06-27 | 26.3 | 26.63 | 25.11 | 25.56 | -3.73% | 11,177 | 28,709,863 |
| 2024-06-26 | 25.23 | 26.66 | 24.71 | 26.55 | +5.48% | 16,279 | 42,411,729 |
| 2024-06-25 | 26.46 | 26.46 | 24.88 | 25.17 | -1.87% | 11,434 | 28,960,113 |
| 2024-06-24 | 26.93 | 27.21 | 25.6 | 25.65 | -6.25% | 16,638 | 43,704,606 |
| 2024-06-21 | 27.41 | 27.8 | 26.9 | 27.36 | -2.11% | 12,633 | 34,439,697 |
| 2024-06-20 | 27.3 | 29.3 | 27.28 | 27.95 | +2.76% | 24,337 | 69,217,944 |
| 2024-06-19 | 28.14 | 28.24 | 27.12 | 27.2 | -3.13% | 13,865 | 38,135,079 |
| 2024-06-18 | 28 | 28.9 | 27.8 | 28.08 | -0.35% | 13,385 | 37,949,594 |
| 2024-06-17 | 27.95 | 28.64 | 27.22 | 28.18 | +0.79% | 15,213 | 42,841,270 |
| 2024-06-14 | 28.95 | 29.38 | 27.23 | 27.96 | -5.03% | 21,590 | 60,363,456 |
| 2024-06-13 | 29.39 | 30.13 | 28.73 | 29.44 | +1.76% | 19,628 | 57,556,377 |
| 2024-06-12 | 28.38 | 29.87 | 28.32 | 28.93 | +1.94% | 14,229 | 41,670,193 |
| 2024-06-11 | 27.98 | 28.38 | 27.4 | 28.38 | +0.92% | 10,060 | 28,199,271 |
| 2024-06-07 | 28.79 | 28.9 | 27.77 | 28.12 | -1.16% | 10,609 | 29,972,185 |
| 2024-06-06 | 30.45 | 30.45 | 28.3 | 28.45 | -5.48% | 12,079 | 35,051,866 |
| 2024-06-05 | 29.47 | 30.61 | 29.37 | 30.1 | +0.67% | 6,833 | 20,639,316 |
| 2024-06-04 | 30.33 | 30.53 | 29.13 | 29.9 | -1.94% | 12,424 | 36,868,066 |
| 2024-06-03 | 31 | 31 | 29.49 | 30.49 | -1.07% | 17,469 | 52,587,282 |
| 2024-05-31 | 30.51 | 31.33 | 30.51 | 30.82 | 0% | 7,209 | 22,339,901 |
| 2024-05-30 | 30.09 | 31.18 | 30.02 | 30.82 | +0.46% | 7,604 | 23,323,152 |
| 2024-05-29 | 30.78 | 31.46 | 30.29 | 30.68 | 0% | 13,141 | 40,570,149 |
| 2024-05-28 | 29.03 | 31.2 | 28.81 | 30.68 | +4.07% | 19,619 | 59,741,875 |
| 2024-05-27 | 28.8 | 29.6 | 27.68 | 29.48 | +1.52% | 19,456 | 55,574,401 |
| 2024-05-24 | 29.97 | 30.56 | 28.94 | 29.04 | -3.55% | 17,154 | 50,571,668 |
| 2024-05-23 | 30.9 | 31.12 | 29.98 | 30.11 | -3.52% | 8,933 | 27,161,290 |
| 2024-05-22 | 30.48 | 31.74 | 30.04 | 31.21 | +1.66% | 16,976 | 52,259,045 |
| 2024-05-21 | 30.88 | 31.12 | 30.05 | 30.7 | -0.39% | 12,285 | 37,551,287 |
| 2024-05-20 | 30.39 | 31.53 | 29.96 | 30.82 | +1.41% | 16,109 | 49,916,375 |
| 2024-05-17 | 29.75 | 30.47 | 29.6 | 30.39 | +1.81% | 13,239 | 39,837,692 |
| 2024-05-16 | 30.59 | 30.71 | 29.66 | 29.85 | -1.16% | 13,775 | 41,334,489 |
| 2024-05-15 | 30.5 | 31.01 | 29.93 | 30.2 | -1.95% | 13,617 | 41,360,045 |
| 2024-05-14 | 30.5 | 31.99 | 30.41 | 30.8 | -0.16% | 18,453 | 57,165,328 |
| 2024-05-13 | 31.66 | 31.66 | 30.27 | 30.85 | -4.73% | 27,508 | 85,225,690 |
| 2024-05-10 | 33.41 | 33.75 | 32.08 | 32.38 | -2.2% | 23,675 | 77,053,397 |
| 2024-05-09 | 33.5 | 33.93 | 32.86 | 33.11 | +0.15% | 23,833 | 79,123,537 |
| 2024-05-08 | 34.61 | 35.25 | 32.85 | 33.06 | -5.14% | 22,340 | 74,902,432 |
| 2024-05-07 | 34.74 | 35.3 | 34.03 | 34.85 | -0.83% | 24,362 | 84,575,747 |
| 2024-05-06 | 34.99 | 35.98 | 34.49 | 35.14 | 0% | 32,410 | 114,054,588 |
| 2024-04-30 | 32.5 | 36.46 | 31.57 | 35.14 | +6.81% | 57,620 | 195,679,936 |
| 2024-04-29 | 33.3 | 33.95 | 32.8 | 32.9 | -1.94% | 55,895 | 185,438,861 |
| 2024-04-26 | 30.1 | 35.48 | 29.52 | 33.55 | +11.46% | 58,955 | 193,965,021 |
| 2024-04-25 | 29.7 | 31.3 | 29.56 | 30.1 | +0.67% | 19,416 | 58,807,531 |
| 2024-04-24 | 29.68 | 30.2 | 29.24 | 29.9 | +0.4% | 12,492 | 37,037,562 |
| 2024-04-23 | 29.39 | 30.37 | 29 | 29.78 | +2.02% | 19,830 | 58,789,644 |
| 2024-04-22 | 27.79 | 29.49 | 27.15 | 29.19 | +3.73% | 18,979 | 54,630,681 |
| 2024-04-19 | 28.38 | 28.73 | 27.82 | 28.14 | -1.95% | 10,712 | 30,196,239 |
| 2024-04-18 | 29.1 | 29.52 | 28.3 | 28.7 | -1.95% | 15,359 | 44,356,535 |
| 2024-04-17 | 27.25 | 29.47 | 27.25 | 29.27 | +7.53% | 26,598 | 76,395,078 |
| 2024-04-16 | 28.52 | 29.31 | 27.11 | 27.22 | -5.39% | 16,971 | 46,833,311 |
| 2024-04-15 | 29.48 | 29.71 | 28.01 | 28.77 | -3.23% | 35,173 | 100,884,239 |
| 2024-04-12 | 29.81 | 30.35 | 29.65 | 29.73 | -0.2% | 25,295 | 75,824,684 |
| 2024-04-11 | 31.7 | 32.1 | 29.1 | 29.79 | -6.73% | 51,745 | 155,707,561 |
| 2024-04-10 | 33.21 | 33.39 | 31.55 | 31.94 | -3.24% | 9,407 | 30,237,189 |
| 2024-04-09 | 32.14 | 33.16 | 31.7 | 33.01 | +2.58% | 10,162 | 32,970,443 |
| 2024-04-08 | 33.71 | 34.6 | 32.18 | 32.18 | -5.49% | 17,475 | 57,677,512 |
| 2024-04-03 | 36.52 | 36.52 | 33.8 | 34.05 | -6.71% | 15,731 | 54,202,204 |
| 2024-04-02 | 37.5 | 38.29 | 36.45 | 36.5 | -0.76% | 14,931 | 55,466,137 |
| 2024-04-01 | 36.41 | 38.38 | 36.15 | 36.78 | +1.13% | 16,259 | 60,367,472 |
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：