股票概览
23.62
-4.76%
-1.18
24.61
开盘价
24.84
最高价
23.56
最低价
60,733
成交量
数据更新至: 2024-06-28
技术指标
24.28
MA5 (5日均线)
24.80
MA10 (10日均线)
25.04
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 | 24.61 | 24.84 | 23.56 | 23.62 | -4.76% | 60,733 | 146,758,613 |
| 2024-06-27 | 24.95 | 25.25 | 24.58 | 24.8 | -1.39% | 36,931 | 91,676,886 |
| 2024-06-26 | 23.43 | 25.18 | 23.11 | 25.15 | +7.34% | 49,997 | 121,568,013 |
| 2024-06-25 | 24.68 | 24.68 | 23.2 | 23.43 | -3.9% | 40,522 | 96,176,731 |
| 2024-06-24 | 25.37 | 25.37 | 24.29 | 24.38 | -3.98% | 36,006 | 89,000,289 |
| 2024-06-21 | 25.06 | 25.53 | 24.78 | 25.39 | +0.2% | 32,570 | 82,116,539 |
| 2024-06-20 | 25.32 | 26.08 | 25.03 | 25.34 | +0.56% | 45,825 | 117,285,423 |
| 2024-06-19 | 25.25 | 25.74 | 25.11 | 25.2 | -1.18% | 26,205 | 66,466,544 |
| 2024-06-18 | 25.28 | 25.87 | 25.25 | 25.5 | +1.07% | 36,105 | 92,331,009 |
| 2024-06-17 | 25.82 | 25.99 | 25.03 | 25.23 | -3.56% | 63,599 | 161,258,677 |
| 2024-06-14 | 25.87 | 26.23 | 25.32 | 26.16 | +1.12% | 109,101 | 281,872,672 |
| 2024-06-13 | 25.29 | 26.39 | 24.95 | 25.87 | +2.82% | 69,334 | 178,588,409 |
| 2024-06-12 | 25.14 | 25.48 | 24.98 | 25.16 | +0.32% | 36,981 | 93,198,210 |
| 2024-06-11 | 24.3 | 25.1 | 24.04 | 25.08 | +3.21% | 43,505 | 107,352,891 |
| 2024-06-07 | 24.45 | 24.89 | 24.01 | 24.3 | -0.08% | 37,154 | 90,491,603 |
| 2024-06-06 | 25.49 | 25.69 | 24.21 | 24.32 | -4.14% | 40,071 | 98,776,945 |
| 2024-06-05 | 25.3 | 25.68 | 25.26 | 25.37 | +0.2% | 32,157 | 82,024,590 |
| 2024-06-04 | 25 | 25.38 | 24.81 | 25.32 | +0.76% | 31,947 | 80,053,778 |
| 2024-06-03 | 26.1 | 26.13 | 24.87 | 25.13 | -3.57% | 56,972 | 143,947,258 |
| 2024-05-31 | 26.38 | 26.92 | 26.06 | 26.06 | -1.33% | 64,141 | 169,156,063 |
| 2024-05-30 | 26.18 | 26.66 | 25.8 | 26.41 | +0.84% | 19,687 | 51,777,501 |
| 2024-05-29 | 26.21 | 26.68 | 26.18 | 26.19 | -0.04% | 14,621 | 38,604,137 |
| 2024-05-28 | 26.62 | 26.68 | 26.05 | 26.2 | -1.54% | 22,938 | 60,315,900 |
| 2024-05-27 | 26.5 | 26.74 | 25.98 | 26.61 | +0.76% | 28,792 | 75,912,659 |
| 2024-05-24 | 27.22 | 27.49 | 26.41 | 26.41 | -3.15% | 32,770 | 88,022,371 |
| 2024-05-23 | 28.33 | 28.33 | 27.25 | 27.27 | -3.74% | 27,365 | 75,657,725 |
| 2024-05-22 | 27.95 | 28.44 | 27.85 | 28.33 | +1.36% | 21,214 | 59,702,861 |
| 2024-05-21 | 28.75 | 28.75 | 27.9 | 27.95 | -2.71% | 25,091 | 70,609,386 |
| 2024-05-20 | 28.5 | 29.23 | 28.25 | 28.73 | +0.67% | 45,281 | 129,987,072 |
| 2024-05-17 | 28.2 | 28.8 | 27.9 | 28.54 | +1.21% | 27,657 | 78,579,857 |
| 2024-05-16 | 28.37 | 28.64 | 28 | 28.2 | -0.04% | 21,943 | 62,163,846 |
| 2024-05-15 | 28.89 | 28.92 | 28.2 | 28.21 | -2.79% | 22,945 | 65,409,003 |
| 2024-05-14 | 28.87 | 29.36 | 28.77 | 29.02 | +0.69% | 21,355 | 61,910,915 |
| 2024-05-13 | 29.19 | 29.41 | 28.68 | 28.82 | -2.34% | 25,517 | 73,828,024 |
| 2024-05-10 | 30.37 | 30.6 | 29.35 | 29.51 | -2.77% | 30,360 | 90,215,007 |
| 2024-05-09 | 30.25 | 30.65 | 30.13 | 30.35 | +0.73% | 24,583 | 74,752,716 |
| 2024-05-08 | 31.09 | 31.09 | 30.08 | 30.13 | -3.03% | 24,480 | 74,357,929 |
| 2024-05-07 | 31.04 | 31.52 | 30.81 | 31.07 | -0.1% | 28,995 | 90,368,754 |
| 2024-05-06 | 31.4 | 31.65 | 31 | 31.1 | +0.65% | 32,698 | 102,444,926 |
| 2024-04-30 | 31.24 | 31.3 | 30.45 | 30.9 | -0.77% | 32,391 | 99,794,399 |
| 2024-04-29 | 30.55 | 31.25 | 30.3 | 31.14 | +0.13% | 60,320 | 186,043,151 |
| 2024-04-26 | 29.8 | 31.23 | 29.7 | 31.1 | +4.5% | 41,615 | 127,463,248 |
| 2024-04-25 | 29.68 | 30.19 | 29.24 | 29.76 | +0.64% | 23,978 | 71,346,865 |
| 2024-04-24 | 29.49 | 29.62 | 29.02 | 29.57 | +1.72% | 23,397 | 68,731,978 |
| 2024-04-23 | 29.18 | 29.55 | 28.86 | 29.07 | -0.45% | 22,710 | 66,180,090 |
| 2024-04-22 | 28.5 | 29.56 | 28 | 29.2 | +3.58% | 33,582 | 97,288,460 |
| 2024-04-19 | 28.47 | 28.62 | 28.02 | 28.19 | -2.02% | 20,985 | 59,321,341 |
| 2024-04-18 | 28.73 | 29.2 | 28.25 | 28.77 | -0.28% | 27,311 | 78,727,526 |
| 2024-04-17 | 28.21 | 29.18 | 28.21 | 28.85 | +3.67% | 26,126 | 75,090,986 |
| 2024-04-16 | 29.02 | 29.07 | 27.8 | 27.83 | -4.2% | 27,639 | 78,019,738 |
| 2024-04-15 | 29.1 | 29.42 | 28.34 | 29.05 | -0.34% | 33,769 | 97,383,490 |
| 2024-04-12 | 29.66 | 29.89 | 29.09 | 29.15 | -1.55% | 21,899 | 64,442,793 |
| 2024-04-11 | 29.74 | 30.17 | 29.51 | 29.61 | -0.94% | 21,200 | 63,369,027 |
| 2024-04-10 | 30.99 | 31.08 | 29.7 | 29.89 | -2.45% | 22,729 | 68,501,541 |
| 2024-04-09 | 29.84 | 30.79 | 29.84 | 30.64 | +2.65% | 23,545 | 71,503,683 |
| 2024-04-08 | 30.92 | 31 | 29.85 | 29.85 | -3.46% | 23,876 | 72,199,189 |
| 2024-04-03 | 31.83 | 31.83 | 30.91 | 30.92 | -2.8% | 23,642 | 73,717,325 |
| 2024-04-02 | 32.45 | 32.46 | 31.53 | 31.81 | -1.82% | 24,841 | 79,171,201 |
| 2024-04-01 | 31.82 | 32.57 | 31.8 | 32.4 | +2.86% | 23,232 | 75,040,972 |
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：