股票概览
26.81
+1.78%
+0.47
26.25
开盘价
27.2
最高价
26.17
最低价
115,687
成交量
数据更新至: 2024-06-28
技术指标
26.17
MA5 (5日均线)
25.78
MA10 (10日均线)
25.46
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 | 26.25 | 27.2 | 26.17 | 26.81 | +1.78% | 115,687 | 310,541,299 |
| 2024-06-27 | 26.38 | 26.6 | 26.02 | 26.34 | -0.49% | 101,764 | 267,639,718 |
| 2024-06-26 | 25.32 | 26.5 | 25.3 | 26.47 | +4.01% | 109,525 | 284,214,005 |
| 2024-06-25 | 25.6 | 25.98 | 25.27 | 25.45 | -1.36% | 97,082 | 248,519,457 |
| 2024-06-24 | 26.04 | 26.43 | 25.3 | 25.8 | -0.92% | 144,740 | 374,583,368 |
| 2024-06-21 | 25.03 | 26.21 | 24.95 | 26.04 | +3.58% | 153,020 | 394,673,600 |
| 2024-06-20 | 25.1 | 25.5 | 25 | 25.14 | +0.16% | 94,036 | 237,987,362 |
| 2024-06-19 | 25.37 | 25.53 | 24.98 | 25.1 | -1.06% | 79,445 | 199,474,485 |
| 2024-06-18 | 25.28 | 25.4 | 25.11 | 25.37 | +0.36% | 55,145 | 139,449,948 |
| 2024-06-17 | 25.05 | 25.45 | 24.93 | 25.28 | +1% | 66,524 | 168,109,961 |
| 2024-06-14 | 24.64 | 25.19 | 24.52 | 25.03 | +1.13% | 80,821 | 201,221,248 |
| 2024-06-13 | 24.98 | 25.27 | 24.68 | 24.75 | -1.16% | 73,999 | 184,614,852 |
| 2024-06-12 | 25.23 | 25.44 | 24.91 | 25.04 | -0.87% | 61,026 | 153,610,165 |
| 2024-06-11 | 24.7 | 25.32 | 24.45 | 25.26 | +2.02% | 84,478 | 211,520,291 |
| 2024-06-07 | 25.17 | 25.22 | 24.74 | 24.76 | -1.08% | 77,955 | 194,560,115 |
| 2024-06-06 | 25.55 | 25.85 | 24.94 | 25.03 | -1.96% | 113,483 | 286,426,687 |
| 2024-06-05 | 25.6 | 26.12 | 25.46 | 25.53 | -0.31% | 100,977 | 260,678,278 |
| 2024-06-04 | 25.2 | 25.69 | 25.12 | 25.61 | +0.95% | 75,885 | 193,137,959 |
| 2024-06-03 | 25.56 | 25.67 | 25.15 | 25.37 | +1.24% | 119,944 | 304,632,599 |
| 2024-05-31 | 24.78 | 25.25 | 24.58 | 25.06 | +0.85% | 106,779 | 267,005,959 |
| 2024-05-30 | 24.93 | 25.47 | 24.77 | 24.85 | -1.04% | 118,192 | 296,370,479 |
| 2024-05-29 | 24.58 | 25.27 | 24.51 | 25.11 | +1.66% | 172,977 | 432,080,748 |
| 2024-05-28 | 24.38 | 24.86 | 23.96 | 24.7 | +1.31% | 179,211 | 439,003,241 |
| 2024-05-27 | 24.11 | 24.4 | 23.92 | 24.38 | +1.16% | 99,244 | 239,619,908 |
| 2024-05-24 | 24.17 | 24.39 | 23.95 | 24.1 | +0.04% | 96,738 | 233,846,915 |
| 2024-05-23 | 24.39 | 24.48 | 24.01 | 24.09 | -1.55% | 86,943 | 210,385,481 |
| 2024-05-22 | 24.8 | 25.07 | 24.38 | 24.47 | -1.45% | 100,408 | 246,775,379 |
| 2024-05-21 | 24.8 | 25.27 | 24.6 | 24.83 | +0.16% | 103,108 | 257,042,161 |
| 2024-05-20 | 25.21 | 25.3 | 24.66 | 24.79 | -0.68% | 107,128 | 266,276,513 |
| 2024-05-17 | 25.31 | 25.69 | 24.8 | 24.96 | -1.15% | 131,532 | 330,301,067 |
| 2024-05-16 | 26.21 | 26.43 | 25.1 | 25.25 | -3.85% | 196,627 | 503,411,031 |
| 2024-05-15 | 26.17 | 27.8 | 26 | 26.26 | 0% | 226,604 | 606,037,751 |
| 2024-05-14 | 25.21 | 26.35 | 25.21 | 26.26 | +4.33% | 278,875 | 723,304,915 |
| 2024-05-13 | 27.3 | 27.3 | 24.77 | 25.17 | -9.49% | 509,094 | 1,311,293,147 |
| 2024-05-10 | 27.79 | 28.15 | 27.33 | 27.81 | +0.47% | 88,457 | 245,308,267 |
| 2024-05-09 | 27.42 | 28.18 | 27.33 | 27.68 | +1.1% | 112,845 | 313,186,562 |
| 2024-05-08 | 28.29 | 28.5 | 27.32 | 27.38 | -3.73% | 164,774 | 456,356,905 |
| 2024-05-07 | 28.4 | 28.48 | 27.83 | 28.44 | +0.14% | 116,478 | 328,485,099 |
| 2024-05-06 | 27.99 | 28.8 | 27.13 | 28.4 | +2.94% | 216,760 | 610,858,109 |
| 2024-04-30 | 25.83 | 28.07 | 25.74 | 27.59 | +5.79% | 272,656 | 741,547,101 |
| 2024-04-29 | 26.36 | 26.45 | 25.45 | 26.08 | -0.23% | 205,862 | 533,888,742 |
| 2024-04-26 | 25.3 | 27.27 | 25.3 | 26.14 | +5.45% | 324,109 | 857,644,775 |
| 2024-04-25 | 24 | 24.88 | 23.91 | 24.79 | +3.42% | 134,115 | 328,770,963 |
| 2024-04-24 | 22.66 | 24.08 | 22.59 | 23.97 | +5.18% | 147,697 | 345,886,234 |
| 2024-04-23 | 22.2 | 22.84 | 22.2 | 22.79 | +1.6% | 55,565 | 125,377,286 |
| 2024-04-22 | 22.5 | 23.08 | 22.08 | 22.43 | -0.36% | 66,933 | 151,066,019 |
| 2024-04-19 | 22.06 | 22.72 | 21.94 | 22.51 | +1.95% | 81,821 | 183,414,947 |
| 2024-04-18 | 21.86 | 22.29 | 21.58 | 22.08 | +0.59% | 49,209 | 108,239,876 |
| 2024-04-17 | 21.81 | 22.35 | 21.69 | 21.95 | +1.29% | 64,699 | 142,186,234 |
| 2024-04-16 | 22.2 | 22.46 | 21.64 | 21.67 | -3% | 70,939 | 155,376,173 |
| 2024-04-15 | 22.63 | 23.35 | 21.98 | 22.34 | +0.18% | 112,729 | 253,523,532 |
| 2024-04-12 | 22.86 | 22.93 | 22.27 | 22.3 | -2.41% | 49,085 | 110,633,616 |
| 2024-04-11 | 22.52 | 23.31 | 22.45 | 22.85 | +1.29% | 65,606 | 150,771,356 |
| 2024-04-10 | 22.66 | 22.97 | 22.43 | 22.56 | -0.92% | 42,278 | 95,878,810 |
| 2024-04-09 | 22.91 | 23.08 | 22.63 | 22.77 | +0.18% | 51,399 | 117,388,981 |
| 2024-04-08 | 23.49 | 23.93 | 22.68 | 22.73 | -3.32% | 105,941 | 245,026,059 |
| 2024-04-03 | 23.15 | 23.65 | 22.86 | 23.51 | +1.29% | 112,756 | 263,064,019 |
| 2024-04-02 | 23.04 | 23.48 | 22.88 | 23.21 | +0.69% | 86,755 | 201,153,167 |
| 2024-04-01 | 22.49 | 23.22 | 22.35 | 23.05 | +2.22% | 96,110 | 220,210,203 |
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：