股票概览
26.66
+0.11%
+0.03
26.65
开盘价
27.46
最高价
26.45
最低价
55,626
成交量
数据更新至: 2024-06-28
技术指标
26.89
MA5 (5日均线)
27.61
MA10 (10日均线)
28.10
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 | 26.65 | 27.46 | 26.45 | 26.66 | +0.11% | 55,626 | 150,447,245 |
| 2024-06-27 | 27.04 | 27.18 | 26.49 | 26.63 | -1.26% | 42,301 | 113,106,670 |
| 2024-06-26 | 26.62 | 27.15 | 26.62 | 26.97 | +0.37% | 49,462 | 133,315,290 |
| 2024-06-25 | 27.3 | 27.7 | 26.72 | 26.87 | -1.68% | 69,649 | 187,714,819 |
| 2024-06-24 | 28 | 28.17 | 27.32 | 27.33 | -2.18% | 55,510 | 153,137,578 |
| 2024-06-21 | 28.08 | 28.59 | 27.9 | 27.94 | -0.5% | 43,372 | 121,983,335 |
| 2024-06-20 | 28.39 | 28.61 | 27.87 | 28.08 | -1.2% | 29,339 | 82,588,218 |
| 2024-06-19 | 28.5 | 28.7 | 28.21 | 28.42 | +0.11% | 30,709 | 87,182,428 |
| 2024-06-18 | 28.82 | 29.24 | 28.29 | 28.39 | -1.49% | 45,713 | 131,487,797 |
| 2024-06-17 | 28.42 | 28.88 | 28.12 | 28.82 | +2.71% | 60,312 | 172,666,003 |
| 2024-06-14 | 29.51 | 29.7 | 27.95 | 28.06 | -5.01% | 162,755 | 465,697,216 |
| 2024-06-13 | 29.53 | 29.92 | 29.23 | 29.54 | +0.03% | 77,983 | 230,456,708 |
| 2024-06-12 | 29 | 29.75 | 28.78 | 29.53 | +1.65% | 69,632 | 205,350,229 |
| 2024-06-11 | 27.84 | 29.1 | 27.75 | 29.05 | +4.38% | 63,964 | 182,999,771 |
| 2024-06-07 | 28.4 | 28.51 | 27.55 | 27.83 | -2.21% | 77,949 | 217,072,578 |
| 2024-06-06 | 28.9 | 29.44 | 28.31 | 28.46 | -1.28% | 69,003 | 197,847,285 |
| 2024-06-05 | 28.53 | 29.18 | 28.53 | 28.83 | +0.7% | 49,405 | 143,077,825 |
| 2024-06-04 | 28.44 | 28.81 | 28.26 | 28.63 | +0.85% | 57,130 | 163,017,271 |
| 2024-06-03 | 27.81 | 29 | 27.58 | 28.39 | +2.68% | 107,188 | 304,089,082 |
| 2024-05-31 | 27.39 | 27.88 | 27.25 | 27.65 | +1.51% | 56,625 | 156,163,461 |
| 2024-05-30 | 26.51 | 27.7 | 26.36 | 27.24 | +2.29% | 69,505 | 189,966,986 |
| 2024-05-29 | 25.66 | 26.79 | 25.65 | 26.63 | +3.22% | 97,428 | 256,307,884 |
| 2024-05-28 | 26.46 | 26.6 | 25.7 | 25.8 | -2.93% | 67,648 | 175,784,245 |
| 2024-05-27 | 26.6 | 26.66 | 26.03 | 26.58 | -0.45% | 54,170 | 142,867,829 |
| 2024-05-24 | 26.61 | 27.3 | 26.54 | 26.7 | -0.34% | 52,415 | 140,944,758 |
| 2024-05-23 | 26.28 | 27.24 | 26.19 | 26.79 | +2.37% | 102,987 | 276,020,288 |
| 2024-05-22 | 26.35 | 26.73 | 25.98 | 26.17 | -0.19% | 79,872 | 209,710,224 |
| 2024-05-21 | 26.81 | 26.89 | 26.03 | 26.22 | -2.6% | 122,334 | 321,048,189 |
| 2024-05-20 | 27.18 | 27.45 | 26.72 | 26.92 | -1.43% | 72,877 | 196,244,407 |
| 2024-05-17 | 27.56 | 27.72 | 26.9 | 27.31 | -0.36% | 50,023 | 136,013,236 |
| 2024-05-16 | 27.97 | 28.1 | 27.21 | 27.41 | -2% | 60,667 | 167,396,702 |
| 2024-05-15 | 28.9 | 28.9 | 27.92 | 27.97 | -2.31% | 62,925 | 177,144,560 |
| 2024-05-14 | 28.94 | 29.24 | 28.56 | 28.63 | -0.93% | 50,130 | 144,772,789 |
| 2024-05-13 | 28.9 | 29.6 | 28.7 | 28.9 | +0.17% | 52,962 | 153,979,607 |
| 2024-05-10 | 29.7 | 29.8 | 28.73 | 28.85 | -3.06% | 75,283 | 218,721,161 |
| 2024-05-09 | 29.8 | 30.2 | 28.8 | 29.76 | -0.13% | 58,802 | 174,314,992 |
| 2024-05-08 | 29.8 | 30.47 | 29.71 | 29.8 | -0.33% | 52,630 | 158,506,885 |
| 2024-05-07 | 30.46 | 30.48 | 29.61 | 29.9 | -1.45% | 68,913 | 206,575,166 |
| 2024-05-06 | 29.5 | 30.34 | 29.25 | 30.34 | +3.58% | 94,390 | 283,545,303 |
| 2024-04-30 | 29.65 | 29.98 | 29.26 | 29.29 | -1.61% | 51,280 | 151,963,152 |
| 2024-04-29 | 29.9 | 29.98 | 28.41 | 29.77 | -0.33% | 85,607 | 252,361,878 |
| 2024-04-26 | 29.92 | 30.1 | 29.58 | 29.87 | +0.07% | 34,625 | 103,162,088 |
| 2024-04-25 | 29.51 | 30.2 | 29.51 | 29.85 | +0.54% | 36,766 | 109,859,535 |
| 2024-04-24 | 29.23 | 29.75 | 29.19 | 29.69 | +1.19% | 29,470 | 86,804,462 |
| 2024-04-23 | 29.63 | 29.86 | 28.88 | 29.34 | -0.98% | 25,240 | 74,017,264 |
| 2024-04-22 | 30 | 30.22 | 29.58 | 29.63 | -1.23% | 44,005 | 131,635,856 |
| 2024-04-19 | 29.7 | 30.07 | 29 | 30 | +0.67% | 47,621 | 141,247,665 |
| 2024-04-18 | 29.4 | 30.08 | 29.3 | 29.8 | +1.09% | 47,799 | 142,659,921 |
| 2024-04-17 | 29.83 | 30.09 | 29.08 | 29.48 | -0.64% | 45,828 | 134,645,449 |
| 2024-04-16 | 29.62 | 30.64 | 29.44 | 29.67 | +0.27% | 57,167 | 170,706,049 |
| 2024-04-15 | 28.92 | 29.77 | 28.05 | 29.59 | +4.52% | 69,082 | 201,721,496 |
| 2024-04-12 | 28.07 | 28.66 | 28.07 | 28.31 | +0.75% | 20,342 | 57,869,396 |
| 2024-04-11 | 28.01 | 28.38 | 27.88 | 28.1 | -0.14% | 20,227 | 56,986,305 |
| 2024-04-10 | 28.41 | 28.45 | 27.99 | 28.14 | -0.81% | 21,489 | 60,453,746 |
| 2024-04-09 | 28.32 | 28.49 | 27.89 | 28.37 | +0.14% | 26,094 | 73,350,471 |
| 2024-04-08 | 29 | 29.15 | 28.2 | 28.33 | -2.51% | 56,152 | 159,896,394 |
| 2024-04-03 | 28.89 | 29.57 | 28.59 | 29.06 | +0.45% | 44,259 | 129,182,566 |
| 2024-04-02 | 28.66 | 29 | 28.38 | 28.93 | -0.1% | 36,891 | 106,053,714 |
| 2024-04-01 | 28.34 | 28.99 | 27.54 | 28.96 | +2.91% | 51,490 | 146,490,452 |
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：