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)
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 | 26.25 | 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 |
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：