股票概览
24.84
+1.64%
+0.4
24.34
开盘价
25.28
最高价
24.28
最低价
13,544
成交量
数据更新至: 2024-06-28
技术指标
24.90
MA5 (5日均线)
25.43
MA10 (10日均线)
26.74
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 | 24.34 | 25.28 | 24.28 | 24.84 | +1.64% | 13,544 | 33,831,063 |
| 2024-06-27 | 25.03 | 25.11 | 24.28 | 24.44 | -2.67% | 11,324 | 27,848,029 |
| 2024-06-26 | 24.87 | 25.27 | 24.69 | 25.11 | +0.84% | 12,398 | 31,069,202 |
| 2024-06-25 | 25.13 | 25.54 | 24.78 | 24.9 | -1.31% | 15,771 | 39,705,626 |
| 2024-06-24 | 25.4 | 25.8 | 24.98 | 25.23 | -1.41% | 23,208 | 59,039,685 |
| 2024-06-21 | 24.79 | 25.75 | 24.79 | 25.59 | +2.36% | 32,835 | 83,329,354 |
| 2024-06-20 | 24.92 | 25.47 | 24.65 | 25 | -0.28% | 27,134 | 67,882,602 |
| 2024-06-19 | 26 | 26 | 24.49 | 25.07 | -4.6% | 61,623 | 154,558,045 |
| 2024-06-18 | 27.83 | 27.93 | 26.13 | 26.28 | -5.57% | 40,179 | 108,248,467 |
| 2024-06-17 | 28.98 | 28.98 | 27.72 | 27.83 | -4.36% | 35,845 | 101,232,012 |
| 2024-06-14 | 28.4 | 29.38 | 28.01 | 29.1 | +2.46% | 28,105 | 81,288,191 |
| 2024-06-13 | 28.17 | 28.62 | 27.82 | 28.4 | +1.32% | 20,893 | 59,140,579 |
| 2024-06-12 | 27.73 | 28.11 | 27.64 | 28.03 | +1.37% | 15,760 | 44,026,313 |
| 2024-06-11 | 27.32 | 27.85 | 27.2 | 27.65 | -0.29% | 19,919 | 54,920,744 |
| 2024-06-07 | 28.18 | 28.28 | 27.33 | 27.73 | -0.14% | 19,742 | 54,718,368 |
| 2024-06-06 | 27.98 | 28.5 | 27.7 | 27.77 | -1.49% | 15,502 | 43,648,306 |
| 2024-06-05 | 28.03 | 28.4 | 27.92 | 28.19 | +0.68% | 12,783 | 36,090,494 |
| 2024-06-04 | 27.7 | 28.09 | 27.47 | 28 | +1.08% | 16,272 | 45,358,309 |
| 2024-06-03 | 28.06 | 28.06 | 27.34 | 27.7 | -0.68% | 22,524 | 62,394,337 |
| 2024-05-31 | 27.8 | 28.16 | 27.55 | 27.89 | +0.29% | 10,569 | 29,610,027 |
| 2024-05-30 | 27.94 | 27.99 | 27.66 | 27.81 | +0.14% | 11,893 | 33,102,848 |
| 2024-05-29 | 27.9 | 28.2 | 27.61 | 27.77 | -0.61% | 12,168 | 33,980,553 |
| 2024-05-28 | 28.2 | 28.27 | 27.8 | 27.94 | -0.18% | 11,802 | 33,081,552 |
| 2024-05-27 | 27.61 | 28 | 27.43 | 27.99 | +1.27% | 13,814 | 38,442,034 |
| 2024-05-24 | 27.55 | 27.99 | 27.55 | 27.64 | -0.47% | 11,968 | 33,186,051 |
| 2024-05-23 | 28.01 | 28.2 | 27.68 | 27.77 | -0.75% | 11,944 | 33,262,149 |
| 2024-05-22 | 27.52 | 28.18 | 27.52 | 27.98 | +0.21% | 8,924 | 24,906,039 |
| 2024-05-21 | 28.14 | 28.2 | 27.87 | 27.92 | -1.45% | 10,030 | 28,081,481 |
| 2024-05-20 | 27.67 | 28.39 | 27.22 | 28.33 | +1.43% | 17,315 | 48,767,195 |
| 2024-05-17 | 27.48 | 28.05 | 27.48 | 27.93 | +1.12% | 16,318 | 45,362,816 |
| 2024-05-16 | 28.26 | 28.26 | 27.51 | 27.62 | -1.22% | 18,621 | 51,820,064 |
| 2024-05-15 | 28.27 | 28.57 | 27.9 | 27.96 | -1.03% | 14,715 | 41,385,758 |
| 2024-05-14 | 28.29 | 28.6 | 28.06 | 28.25 | -0.07% | 15,409 | 43,625,742 |
| 2024-05-13 | 28.54 | 28.54 | 27.5 | 28.27 | +0.11% | 19,682 | 55,016,962 |
| 2024-05-10 | 28.42 | 28.69 | 27.73 | 28.24 | -0.46% | 27,674 | 77,952,584 |
| 2024-05-09 | 27.74 | 28.64 | 27.74 | 28.37 | +1.87% | 28,259 | 80,244,104 |
| 2024-05-08 | 27.5 | 28.06 | 27.32 | 27.85 | +0.72% | 23,214 | 64,589,264 |
| 2024-05-07 | 27.75 | 27.97 | 27.25 | 27.65 | -0.82% | 32,244 | 88,902,458 |
| 2024-05-06 | 28.73 | 29.17 | 27.62 | 27.88 | -3.03% | 41,194 | 115,620,123 |
| 2024-04-30 | 28.47 | 29.33 | 27.35 | 28.75 | -1.98% | 57,223 | 161,712,288 |
| 2024-04-29 | 27.89 | 29.35 | 27.89 | 29.33 | +4.04% | 31,386 | 91,044,718 |
| 2024-04-26 | 27.35 | 28.78 | 27.35 | 28.19 | +1.66% | 35,018 | 99,052,322 |
| 2024-04-25 | 27.08 | 27.8 | 26.7 | 27.73 | +2.63% | 23,467 | 64,350,168 |
| 2024-04-24 | 27 | 27.3 | 26.62 | 27.02 | -0.84% | 14,926 | 40,236,064 |
| 2024-04-23 | 27.36 | 27.92 | 26.95 | 27.25 | -0.87% | 12,592 | 34,335,850 |
| 2024-04-22 | 27.88 | 28.34 | 27.37 | 27.49 | -3.54% | 23,058 | 63,976,250 |
| 2024-04-19 | 28.33 | 28.85 | 28.15 | 28.5 | -0.18% | 23,377 | 66,592,144 |
| 2024-04-18 | 28.69 | 28.95 | 28.3 | 28.55 | -1.04% | 16,345 | 46,664,169 |
| 2024-04-17 | 28.24 | 28.85 | 27.91 | 28.85 | +3.44% | 14,359 | 40,874,837 |
| 2024-04-16 | 28.23 | 28.87 | 27.89 | 27.89 | -1.48% | 19,981 | 56,868,802 |
| 2024-04-15 | 27.3 | 28.87 | 27.3 | 28.31 | +2.95% | 21,896 | 62,314,600 |
| 2024-04-12 | 28.01 | 28.34 | 27.5 | 27.5 | -2.62% | 10,554 | 29,294,327 |
| 2024-04-11 | 27.01 | 28.55 | 27.01 | 28.24 | +2.32% | 15,977 | 44,994,009 |
| 2024-04-10 | 28.7 | 28.71 | 27.3 | 27.6 | -2.99% | 19,017 | 52,756,257 |
| 2024-04-09 | 27.85 | 28.75 | 27.69 | 28.45 | +1.86% | 12,072 | 34,264,835 |
| 2024-04-08 | 28.28 | 28.73 | 27.89 | 27.93 | -1.41% | 17,575 | 49,781,740 |
| 2024-04-03 | 28.74 | 28.78 | 28.15 | 28.33 | -2.31% | 17,658 | 50,149,230 |
| 2024-04-02 | 29.19 | 29.5 | 28.73 | 29 | +1.86% | 29,309 | 85,571,272 |
| 2024-04-01 | 27.8 | 28.52 | 27.52 | 28.47 | +3.23% | 26,399 | 74,076,110 |
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：