股票概览
24.4
+2.18%
+0.52
24.29
开盘价
24.89
最高价
23.8
最低价
8,502
成交量
数据更新至: 2024-06-28
技术指标
24.28
MA5 (5日均线)
25.17
MA10 (10日均线)
25.23
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 | 24.29 | 24.89 | 23.8 | 24.4 | +2.18% | 8,502 | 20,814,281 |
| 2024-06-27 | 24.52 | 25.05 | 23.88 | 23.88 | -2.53% | 9,988 | 24,431,411 |
| 2024-06-26 | 23.81 | 24.61 | 23.58 | 24.5 | +2.25% | 12,030 | 29,190,348 |
| 2024-06-25 | 24.6 | 24.77 | 23.8 | 23.96 | -2.92% | 12,896 | 31,281,608 |
| 2024-06-24 | 25.71 | 26.23 | 24.6 | 24.68 | -4.56% | 16,288 | 41,523,902 |
| 2024-06-21 | 26.15 | 26.2 | 25 | 25.86 | -2.27% | 17,927 | 45,871,786 |
| 2024-06-20 | 25.89 | 27.6 | 25.78 | 26.46 | +1.85% | 27,906 | 75,247,368 |
| 2024-06-19 | 26.3 | 26.38 | 25.75 | 25.98 | -0.99% | 9,307 | 24,195,834 |
| 2024-06-18 | 25.76 | 26.35 | 25.51 | 26.24 | +1.86% | 11,337 | 29,551,523 |
| 2024-06-17 | 26.12 | 26.15 | 25.3 | 25.76 | -1.53% | 12,374 | 31,874,310 |
| 2024-06-14 | 25.88 | 26.75 | 25.56 | 26.16 | +0.93% | 14,865 | 38,977,775 |
| 2024-06-13 | 25.03 | 26.22 | 24.92 | 25.92 | +4.05% | 14,946 | 38,483,979 |
| 2024-06-12 | 24.7 | 25.66 | 24.7 | 24.91 | 0% | 8,059 | 20,298,676 |
| 2024-06-11 | 23.95 | 24.93 | 23.43 | 24.91 | +4.01% | 7,883 | 19,249,309 |
| 2024-06-07 | 23.55 | 24.62 | 23.5 | 23.95 | +0.8% | 8,780 | 21,174,800 |
| 2024-06-06 | 25.08 | 25.41 | 23.7 | 23.76 | -4.88% | 11,260 | 27,273,237 |
| 2024-06-05 | 25.38 | 25.6 | 24.87 | 24.98 | -1.89% | 8,100 | 20,448,904 |
| 2024-06-04 | 26.45 | 26.5 | 25.27 | 25.46 | -3.6% | 10,798 | 27,605,785 |
| 2024-06-03 | 26.55 | 26.97 | 26.05 | 26.41 | +0.08% | 10,236 | 27,164,243 |
| 2024-05-31 | 25.75 | 26.79 | 25.75 | 26.39 | +1.34% | 8,788 | 23,258,243 |
| 2024-05-30 | 25.25 | 26.3 | 25.2 | 26.04 | +1.2% | 9,696 | 25,136,428 |
| 2024-05-29 | 25.81 | 26.32 | 25.5 | 25.73 | +0.23% | 9,871 | 25,606,830 |
| 2024-05-28 | 26.39 | 26.39 | 25.6 | 25.67 | -1.95% | 9,775 | 25,352,075 |
| 2024-05-27 | 26.5 | 26.6 | 25.17 | 26.18 | -2.17% | 21,331 | 54,986,333 |
| 2024-05-24 | 26.03 | 29.5 | 25.55 | 26.76 | +2.33% | 31,419 | 85,503,788 |
| 2024-05-23 | 26.57 | 26.83 | 26.01 | 26.15 | -1.4% | 10,594 | 27,986,252 |
| 2024-05-22 | 26.3 | 26.68 | 26 | 26.52 | +1.69% | 9,724 | 25,684,213 |
| 2024-05-21 | 26.05 | 26.33 | 25.81 | 26.08 | +0.12% | 5,346 | 13,959,870 |
| 2024-05-20 | 25.74 | 26.27 | 25.7 | 26.05 | +0.89% | 9,876 | 25,714,007 |
| 2024-05-17 | 25.13 | 25.88 | 25.05 | 25.82 | +1.89% | 9,954 | 25,534,922 |
| 2024-05-16 | 25.23 | 25.73 | 25.01 | 25.34 | +0.88% | 7,029 | 17,905,780 |
| 2024-05-15 | 24.95 | 25.66 | 24.73 | 25.12 | +0.08% | 6,676 | 16,887,222 |
| 2024-05-14 | 25.14 | 25.58 | 24.98 | 25.1 | +0.08% | 7,923 | 19,991,726 |
| 2024-05-13 | 25.3 | 25.8 | 24.83 | 25.08 | -1.57% | 10,005 | 25,298,932 |
| 2024-05-10 | 26.1 | 26.18 | 25.21 | 25.48 | -2.26% | 13,263 | 33,924,841 |
| 2024-05-09 | 26.24 | 26.42 | 26.02 | 26.07 | -0.15% | 7,412 | 19,415,877 |
| 2024-05-08 | 26.53 | 26.8 | 26 | 26.11 | -1.62% | 8,641 | 22,701,503 |
| 2024-05-07 | 26.52 | 26.83 | 26.21 | 26.54 | +0.99% | 10,672 | 28,283,689 |
| 2024-05-06 | 26.66 | 26.96 | 25.96 | 26.28 | -0.08% | 11,393 | 30,009,261 |
| 2024-04-30 | 25.71 | 26.66 | 25.35 | 26.3 | +2.29% | 19,450 | 50,610,528 |
| 2024-04-29 | 24.98 | 26.5 | 24.53 | 25.71 | +8.48% | 25,770 | 65,794,980 |
| 2024-04-26 | 22.66 | 23.79 | 22.47 | 23.7 | +4.59% | 11,557 | 26,975,227 |
| 2024-04-25 | 22.75 | 23.1 | 22.3 | 22.66 | +0.22% | 8,505 | 19,397,540 |
| 2024-04-24 | 21.94 | 22.77 | 21.93 | 22.61 | +2.82% | 7,567 | 17,003,949 |
| 2024-04-23 | 21.94 | 22.22 | 21.64 | 21.99 | +1.71% | 5,841 | 12,842,047 |
| 2024-04-22 | 21.8 | 21.8 | 20.5 | 21.62 | +1.22% | 7,137 | 15,265,222 |
| 2024-04-19 | 21.59 | 21.7 | 21.12 | 21.36 | -1.88% | 7,818 | 16,688,041 |
| 2024-04-18 | 21.9 | 22.4 | 21.2 | 21.77 | -0.96% | 11,389 | 24,851,032 |
| 2024-04-17 | 20.5 | 21.99 | 20.28 | 21.98 | +11.57% | 12,948 | 27,749,160 |
| 2024-04-16 | 21 | 21 | 19.4 | 19.7 | -7.29% | 17,088 | 33,998,914 |
| 2024-04-15 | 23 | 23.66 | 21 | 21.25 | -10.34% | 21,622 | 47,501,699 |
| 2024-04-12 | 23.69 | 24.5 | 23.69 | 23.7 | +0.21% | 10,786 | 25,927,076 |
| 2024-04-11 | 23.76 | 24.07 | 23.42 | 23.65 | -0.13% | 8,457 | 20,104,533 |
| 2024-04-10 | 24.37 | 24.37 | 23.41 | 23.68 | -3.15% | 11,321 | 26,857,022 |
| 2024-04-09 | 23.51 | 24.57 | 23.5 | 24.45 | +3.08% | 15,383 | 37,268,226 |
| 2024-04-08 | 24.43 | 24.43 | 23.5 | 23.72 | -3.46% | 15,772 | 37,641,007 |
| 2024-04-03 | 25.77 | 25.83 | 24.13 | 24.57 | -5.14% | 23,620 | 58,454,817 |
| 2024-04-02 | 27.05 | 27.16 | 25.61 | 25.9 | -4.46% | 26,547 | 69,699,017 |
| 2024-04-01 | 27.02 | 27.65 | 26.33 | 27.11 | +0.41% | 28,825 | 77,485,651 |
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：