股票概览
26.59
+0.08%
+0.02
26.5
开盘价
27.47
最高价
26.32
最低价
477,412
成交量
数据更新至: 2024-06-28
技术指标
28.69
MA5 (5日均线)
29.70
MA10 (10日均线)
28.43
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 | 26.5 | 27.47 | 26.32 | 26.59 | +0.08% | 477,412 | 1,284,811,850 |
| 2024-06-27 | 29.32 | 29.58 | 24.68 | 26.57 | -9.38% | 730,905 | 1,995,604,199 |
| 2024-06-26 | 29.51 | 30.29 | 28.2 | 29.32 | -1.87% | 576,808 | 1,680,388,497 |
| 2024-06-25 | 30.6 | 31.98 | 29.19 | 29.88 | -3.92% | 715,933 | 2,187,186,135 |
| 2024-06-24 | 26.88 | 31.77 | 26.66 | 31.1 | +11.79% | 859,138 | 2,536,837,678 |
| 2024-06-21 | 29.41 | 29.95 | 27.82 | 27.82 | -8.12% | 628,580 | 1,807,689,320 |
| 2024-06-20 | 31.49 | 31.88 | 29.8 | 30.28 | -2.64% | 575,896 | 1,775,151,154 |
| 2024-06-19 | 31.87 | 32.97 | 29.72 | 31.1 | -3.72% | 732,554 | 2,288,418,013 |
| 2024-06-18 | 32 | 33.27 | 30.51 | 32.3 | +0.91% | 764,534 | 2,442,105,468 |
| 2024-06-17 | 27.68 | 32.01 | 27.4 | 32.01 | +13.47% | 872,820 | 2,636,830,337 |
| 2024-06-14 | 27 | 28.88 | 24.86 | 28.21 | +3.48% | 1,057,378 | 2,810,224,539 |
| 2024-06-13 | 35 | 36.67 | 27 | 27.26 | -18.99% | 1,338,793 | 4,340,302,968 |
| 2024-06-12 | 29.25 | 33.65 | 29.24 | 33.65 | +20.01% | 792,244 | 2,523,883,589 |
| 2024-06-11 | 28 | 29.44 | 27.37 | 28.04 | -0.78% | 602,262 | 1,714,394,811 |
| 2024-06-07 | 26.96 | 28.88 | 25.45 | 28.26 | +6.04% | 791,408 | 2,163,936,196 |
| 2024-06-06 | 26.03 | 27.72 | 25.48 | 26.65 | +2.22% | 780,386 | 2,079,649,148 |
| 2024-06-05 | 24.98 | 27.5 | 23.5 | 26.07 | +0.81% | 875,771 | 2,206,822,853 |
| 2024-06-04 | 22.78 | 26.5 | 22.74 | 25.86 | +13.57% | 883,328 | 2,216,350,083 |
| 2024-06-03 | 24.39 | 24.88 | 22.75 | 22.77 | -8.15% | 633,768 | 1,498,464,637 |
| 2024-05-31 | 24.3 | 25.35 | 22.83 | 24.79 | +3.21% | 796,579 | 1,917,093,040 |
| 2024-05-30 | 25.33 | 25.94 | 23.8 | 24.02 | -6.79% | 665,986 | 1,646,012,240 |
| 2024-05-29 | 26.74 | 27.73 | 25.08 | 25.77 | -5.12% | 710,319 | 1,856,547,626 |
| 2024-05-28 | 31.99 | 34.34 | 26.26 | 27.16 | -17.25% | 873,324 | 2,587,959,950 |
| 2024-05-27 | 30.5 | 33.05 | 29.6 | 32.82 | +3.31% | 582,390 | 1,828,371,683 |
| 2024-05-24 | 28.55 | 31.89 | 27.88 | 31.77 | +13.46% | 744,813 | 2,247,581,951 |
| 2024-05-23 | 26.2 | 28.44 | 25.8 | 28 | +4.05% | 655,608 | 1,797,755,296 |
| 2024-05-22 | 26.95 | 27.44 | 25.21 | 26.91 | 0% | 572,920 | 1,505,704,378 |
| 2024-05-21 | 24.7 | 27.95 | 24.69 | 26.91 | +9.04% | 766,696 | 2,027,478,019 |
| 2024-05-20 | 25.76 | 26.69 | 23.88 | 24.68 | -4.19% | 618,211 | 1,545,229,963 |
| 2024-05-17 | 26.41 | 28.86 | 25.66 | 25.76 | -3.88% | 688,939 | 1,860,650,740 |
| 2024-05-16 | 25.5 | 27.58 | 25.2 | 26.8 | -2.9% | 743,598 | 1,958,989,495 |
| 2024-05-15 | 23 | 27.6 | 22.01 | 27.6 | +20% | 915,332 | 2,224,815,049 |
| 2024-05-14 | 25.11 | 27.59 | 22.52 | 23 | -3.69% | 915,843 | 2,324,702,881 |
| 2024-05-06 | 20 | 23.88 | 18.52 | 23.88 | +20% | 715,175 | 1,505,399,902 |
| 2024-04-30 | 17.99 | 19.99 | 17.55 | 19.9 | +14.37% | 701,297 | 1,322,867,232 |
| 2024-04-29 | 14.8 | 17.4 | 14.77 | 17.4 | +20% | 623,779 | 1,022,151,312 |
| 2024-04-26 | 13.3 | 14.65 | 13.21 | 14.5 | +8.7% | 556,062 | 774,407,983 |
| 2024-04-25 | 13.6 | 14.36 | 12.8 | 13.34 | -3.82% | 582,037 | 790,861,831 |
| 2024-04-24 | 13.6 | 13.97 | 13.13 | 13.87 | +7.52% | 606,741 | 825,131,421 |
| 2024-04-23 | 13.7 | 14.76 | 12.63 | 12.9 | -8.19% | 626,524 | 859,047,443 |
| 2024-04-22 | 13.3 | 14.25 | 12.43 | 14.05 | +7.25% | 564,312 | 757,554,152 |
| 2024-04-19 | 12.13 | 13.23 | 11.5 | 13.1 | +8% | 575,067 | 720,049,294 |
| 2024-04-18 | 10.79 | 12.38 | 10.28 | 12.13 | +14.43% | 568,076 | 648,490,237 |
| 2024-04-17 | 9.42 | 10.9 | 9.11 | 10.6 | +6.96% | 651,107 | 656,904,207 |
| 2024-04-16 | 9.87 | 10.45 | 9 | 9.91 | +13.39% | 749,198 | 727,500,217 |
| 2024-04-15 | 9.31 | 9.43 | 8.66 | 8.74 | +11.2% | 950,571 | 878,689,033 |
| 2024-04-12 | 7.35 | 7.86 | 7.25 | 7.86 | +20% | 304,592 | 236,294,841 |
| 2024-04-11 | 6.21 | 6.55 | 6.21 | 6.55 | +19.96% | 511,489 | 331,315,680 |
| 2024-04-10 | 4.96 | 5.54 | 4.93 | 5.46 | +9.64% | 301,632 | 157,153,709 |
| 2024-04-09 | 4.45 | 5.05 | 4.44 | 4.98 | +12.42% | 161,432 | 77,375,876 |
| 2024-04-08 | 4.68 | 4.68 | 4.42 | 4.43 | -4.32% | 59,390 | 26,766,624 |
| 2024-04-03 | 4.76 | 4.8 | 4.53 | 4.63 | -1.7% | 84,105 | 38,833,034 |
| 2024-04-02 | 4.57 | 4.91 | 4.53 | 4.71 | +4.67% | 142,816 | 68,008,603 |
| 2024-04-01 | 4.32 | 4.51 | 4.31 | 4.5 | +4.41% | 59,675 | 26,479,249 |
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：