股票概览
25.97
+0.66%
+0.17
25.64
开盘价
26.12
最高价
25.62
最低价
4,995
成交量
数据更新至: 2024-06-28
技术指标
25.88
MA5 (5日均线)
26.40
MA10 (10日均线)
26.88
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 | 25.64 | 26.12 | 25.62 | 25.97 | +0.66% | 4,995 | 12,962,123 |
| 2024-06-27 | 26.74 | 26.85 | 25.68 | 25.8 | -3.98% | 5,948 | 15,565,556 |
| 2024-06-26 | 25.61 | 26.92 | 25.25 | 26.87 | +5.75% | 8,436 | 22,121,884 |
| 2024-06-25 | 25.29 | 25.88 | 25.22 | 25.41 | +0.28% | 6,809 | 17,432,724 |
| 2024-06-24 | 26.8 | 26.8 | 25.15 | 25.34 | -5.8% | 8,268 | 21,304,782 |
| 2024-06-21 | 26.92 | 27.25 | 26.2 | 26.9 | -0.37% | 4,682 | 12,559,484 |
| 2024-06-20 | 27 | 27.5 | 26.51 | 27 | +0.6% | 6,358 | 17,306,690 |
| 2024-06-19 | 27.17 | 27.36 | 26.49 | 26.84 | -0.74% | 6,276 | 16,858,368 |
| 2024-06-18 | 27.11 | 27.36 | 26.84 | 27.04 | +0.75% | 4,833 | 13,114,304 |
| 2024-06-17 | 27.15 | 27.27 | 26.73 | 26.84 | -0.96% | 3,907 | 10,525,472 |
| 2024-06-14 | 27.58 | 27.88 | 27 | 27.1 | -1.78% | 5,740 | 15,664,193 |
| 2024-06-13 | 27.45 | 27.94 | 27.13 | 27.59 | +0.04% | 4,815 | 13,270,557 |
| 2024-06-12 | 27.01 | 27.76 | 26.88 | 27.58 | +1.58% | 5,888 | 16,211,604 |
| 2024-06-11 | 26.44 | 27.19 | 25.93 | 27.15 | +2.8% | 6,336 | 16,877,237 |
| 2024-06-07 | 26.59 | 26.98 | 26.24 | 26.41 | +0.34% | 6,584 | 17,506,700 |
| 2024-06-06 | 27.47 | 27.47 | 26.17 | 26.32 | -3.73% | 10,433 | 27,655,775 |
| 2024-06-05 | 27.55 | 27.87 | 27.24 | 27.34 | -0.87% | 5,723 | 15,777,053 |
| 2024-06-04 | 27.92 | 27.92 | 27.28 | 27.58 | -1.11% | 8,323 | 22,938,423 |
| 2024-06-03 | 28.88 | 28.88 | 27.71 | 27.89 | -2.41% | 6,196 | 17,477,836 |
| 2024-05-31 | 28.33 | 28.82 | 28.33 | 28.58 | +0.99% | 4,921 | 14,073,433 |
| 2024-05-30 | 28.02 | 28.4 | 27.78 | 28.3 | +0.35% | 4,198 | 11,803,557 |
| 2024-05-29 | 28.55 | 28.69 | 28.03 | 28.2 | -0.46% | 3,686 | 10,444,239 |
| 2024-05-28 | 28.17 | 28.72 | 28.01 | 28.33 | -0.39% | 6,564 | 18,668,881 |
| 2024-05-27 | 28.2 | 28.5 | 27.6 | 28.44 | +0.85% | 4,763 | 13,349,356 |
| 2024-05-24 | 28.61 | 28.81 | 28.18 | 28.2 | -1.47% | 6,143 | 17,453,523 |
| 2024-05-23 | 29.06 | 29.15 | 28.47 | 28.62 | -1.41% | 7,068 | 20,322,231 |
| 2024-05-22 | 29.32 | 29.4 | 28.98 | 29.03 | -0.27% | 9,311 | 27,137,070 |
| 2024-05-21 | 29.83 | 29.98 | 28.93 | 29.11 | -2.48% | 10,304 | 30,156,187 |
| 2024-05-20 | 30.28 | 30.28 | 29.71 | 29.85 | -1.32% | 9,045 | 27,089,857 |
| 2024-05-17 | 29.92 | 30.38 | 29.71 | 30.25 | +0.93% | 5,537 | 16,630,188 |
| 2024-05-16 | 30.02 | 30.39 | 29.91 | 29.97 | -0.1% | 6,213 | 18,706,735 |
| 2024-05-15 | 30.55 | 30.84 | 29.89 | 30 | -1.74% | 7,648 | 23,194,539 |
| 2024-05-14 | 30.66 | 31.26 | 30.5 | 30.53 | +0.03% | 7,704 | 23,787,127 |
| 2024-05-13 | 31.55 | 31.55 | 30.4 | 30.52 | -3.42% | 9,446 | 29,203,949 |
| 2024-05-10 | 32.31 | 32.31 | 31.24 | 31.6 | -1.47% | 9,346 | 29,543,732 |
| 2024-05-09 | 31.6 | 32.74 | 31.6 | 32.07 | +0.25% | 10,901 | 35,255,681 |
| 2024-05-08 | 32.27 | 33.15 | 31.95 | 31.99 | -1.72% | 11,980 | 38,888,801 |
| 2024-05-07 | 33.03 | 33.79 | 32.4 | 32.55 | +1.06% | 19,200 | 63,456,758 |
| 2024-05-06 | 32.33 | 32.65 | 32.02 | 32.21 | +0.56% | 11,817 | 38,151,254 |
| 2024-04-30 | 32.12 | 32.4 | 31.73 | 32.03 | -0.28% | 10,113 | 32,399,910 |
| 2024-04-29 | 32.02 | 32.42 | 31.84 | 32.12 | +0.28% | 9,662 | 31,042,579 |
| 2024-04-26 | 31.18 | 32.33 | 30.94 | 32.03 | +2.33% | 21,186 | 66,882,704 |
| 2024-04-25 | 31.36 | 32.32 | 31.21 | 31.3 | -0.25% | 13,198 | 41,792,064 |
| 2024-04-24 | 30.56 | 31.48 | 29.81 | 31.38 | +3.63% | 12,566 | 38,599,607 |
| 2024-04-23 | 30.3 | 30.87 | 29.93 | 30.28 | -0.1% | 11,315 | 34,398,377 |
| 2024-04-22 | 27.47 | 30.73 | 27.33 | 30.31 | +9.11% | 27,527 | 81,587,245 |
| 2024-04-19 | 27.33 | 28.53 | 27.33 | 27.78 | +0.25% | 15,002 | 41,970,619 |
| 2024-04-18 | 27.67 | 29.07 | 27.39 | 27.71 | -0.5% | 15,737 | 44,378,086 |
| 2024-04-17 | 26.9 | 28.2 | 26.58 | 27.85 | +5.41% | 13,232 | 36,561,919 |
| 2024-04-16 | 28.25 | 28.25 | 26.1 | 26.42 | -6.44% | 17,208 | 46,285,266 |
| 2024-04-15 | 29.38 | 29.73 | 27.9 | 28.24 | -4.17% | 17,310 | 49,223,893 |
| 2024-04-12 | 29.9 | 30.18 | 29.43 | 29.47 | -1.14% | 6,989 | 20,775,241 |
| 2024-04-11 | 29.79 | 30.48 | 29.55 | 29.81 | -0.23% | 6,349 | 19,074,600 |
| 2024-04-10 | 31 | 31.02 | 29.67 | 29.88 | -3.49% | 9,871 | 29,838,462 |
| 2024-04-09 | 30.23 | 31 | 30.03 | 30.96 | +1.94% | 10,317 | 31,605,644 |
| 2024-04-08 | 31.4 | 31.4 | 30.17 | 30.37 | -2.69% | 12,840 | 39,328,024 |
| 2024-04-03 | 32.86 | 32.98 | 31.16 | 31.21 | -5.17% | 20,222 | 63,997,484 |
| 2024-04-02 | 34.05 | 34.05 | 32.5 | 32.91 | -3.52% | 12,271 | 40,609,386 |
| 2024-04-01 | 33.03 | 34.45 | 32.73 | 34.11 | +3.11% | 14,761 | 49,542,087 |
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：