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)
N/A
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 |
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：