股票概览
26.52
+0.72%
+0.19
26
开盘价
27.25
最高价
25.88
最低价
154,520
成交量
数据更新至: 2024-06-28
技术指标
25.26
MA5 (5日均线)
25.59
MA10 (10日均线)
25.56
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 | 27.25 | 25.88 | 26.52 | +0.72% | 154,520 | 410,468,328 |
| 2024-06-27 | 25.61 | 28.22 | 25.31 | 26.33 | +2.45% | 191,201 | 505,888,322 |
| 2024-06-26 | 23.58 | 25.88 | 23.5 | 25.7 | +8.94% | 123,223 | 306,200,245 |
| 2024-06-25 | 24.17 | 24.34 | 23.3 | 23.59 | -2.4% | 54,536 | 129,648,495 |
| 2024-06-24 | 25.31 | 25.31 | 24.14 | 24.17 | -5.4% | 63,286 | 156,019,221 |
| 2024-06-21 | 25.46 | 25.8 | 24.89 | 25.55 | +0.63% | 47,754 | 121,541,451 |
| 2024-06-20 | 26 | 26.32 | 25.38 | 25.39 | -3.05% | 59,723 | 153,866,823 |
| 2024-06-19 | 26.52 | 26.84 | 26.18 | 26.19 | -1.13% | 60,984 | 161,543,807 |
| 2024-06-18 | 25.96 | 26.58 | 25.82 | 26.49 | +1.96% | 65,506 | 172,690,450 |
| 2024-06-17 | 25.87 | 26.18 | 25.65 | 25.98 | +0.39% | 51,689 | 134,374,299 |
| 2024-06-14 | 25.48 | 25.91 | 25.21 | 25.88 | +1.97% | 86,668 | 222,889,420 |
| 2024-06-13 | 25.51 | 25.65 | 25.34 | 25.38 | -0.39% | 43,604 | 111,152,997 |
| 2024-06-12 | 24.9 | 25.6 | 24.9 | 25.48 | +1.51% | 47,578 | 121,095,443 |
| 2024-06-11 | 24.7 | 25.17 | 24.15 | 25.1 | +1.62% | 45,753 | 113,325,407 |
| 2024-06-07 | 24.66 | 24.95 | 24.25 | 24.7 | +0.69% | 45,305 | 111,870,209 |
| 2024-06-06 | 25.78 | 25.9 | 24.46 | 24.53 | -4.29% | 85,601 | 213,502,198 |
| 2024-06-05 | 26.1 | 26.33 | 25.55 | 25.63 | -2.25% | 45,740 | 118,716,343 |
| 2024-06-04 | 25.95 | 26.47 | 25.82 | 26.22 | +0.85% | 54,138 | 141,338,568 |
| 2024-06-03 | 26.48 | 26.61 | 25.73 | 26 | -1.52% | 53,894 | 141,331,994 |
| 2024-05-31 | 26 | 26.56 | 25.98 | 26.4 | +1.93% | 53,225 | 140,472,677 |
| 2024-05-30 | 25.75 | 26.19 | 25.41 | 25.9 | -0.12% | 35,154 | 91,027,636 |
| 2024-05-29 | 25.88 | 26.32 | 25.73 | 25.93 | -0.04% | 35,707 | 92,793,964 |
| 2024-05-28 | 26.54 | 26.69 | 25.87 | 25.94 | -2.59% | 44,695 | 117,116,752 |
| 2024-05-27 | 26.22 | 26.63 | 25.66 | 26.63 | +1.99% | 56,472 | 147,279,224 |
| 2024-05-24 | 27.1 | 27.22 | 26.03 | 26.11 | -3.22% | 68,028 | 180,348,490 |
| 2024-05-23 | 27.85 | 27.88 | 26.9 | 26.98 | -2.95% | 58,547 | 159,337,507 |
| 2024-05-22 | 27.81 | 28 | 27.46 | 27.8 | -0.14% | 40,900 | 113,287,064 |
| 2024-05-21 | 28.25 | 28.4 | 27.8 | 27.84 | -1.49% | 53,966 | 151,456,447 |
| 2024-05-20 | 27.78 | 28.43 | 27.41 | 28.26 | +1.69% | 79,594 | 223,741,293 |
| 2024-05-17 | 27.29 | 27.8 | 26.99 | 27.79 | +1.35% | 69,222 | 190,132,007 |
| 2024-05-16 | 27.5 | 27.88 | 27.32 | 27.42 | +0.51% | 62,530 | 172,486,672 |
| 2024-05-15 | 27.65 | 27.88 | 27.21 | 27.28 | -1.52% | 53,550 | 147,327,416 |
| 2024-05-14 | 27.39 | 27.77 | 27.26 | 27.7 | +2.29% | 60,269 | 165,904,656 |
| 2024-05-13 | 27.86 | 27.86 | 26.9 | 27.08 | -3.08% | 71,002 | 193,573,574 |
| 2024-05-10 | 28.71 | 28.97 | 27.82 | 27.94 | -2.58% | 69,015 | 193,874,072 |
| 2024-05-09 | 28.48 | 28.87 | 28 | 28.68 | +0.74% | 57,445 | 164,624,413 |
| 2024-05-08 | 29 | 29.3 | 28.32 | 28.47 | -3.23% | 89,292 | 255,455,784 |
| 2024-05-07 | 29.61 | 30.17 | 29.15 | 29.42 | -1.18% | 91,631 | 271,196,142 |
| 2024-05-06 | 30.2 | 30.37 | 29.68 | 29.77 | +0.34% | 83,297 | 249,967,188 |
| 2024-04-30 | 30.1 | 30.6 | 29.36 | 29.67 | -1.13% | 102,836 | 307,576,752 |
| 2024-04-29 | 29.61 | 30.16 | 29.31 | 30.01 | +3.16% | 129,045 | 385,584,285 |
| 2024-04-26 | 28.11 | 29.18 | 28.02 | 29.09 | +3.49% | 125,530 | 362,021,494 |
| 2024-04-25 | 28 | 28.88 | 27.5 | 28.11 | -0.53% | 99,188 | 278,286,178 |
| 2024-04-24 | 27.49 | 28.44 | 27.48 | 28.26 | +3.44% | 101,741 | 285,631,223 |
| 2024-04-23 | 27.4 | 27.8 | 27.28 | 27.32 | -1.23% | 79,755 | 219,210,246 |
| 2024-04-22 | 28.79 | 29.18 | 26.89 | 27.66 | -6.65% | 146,630 | 408,172,834 |
| 2024-04-19 | 29.54 | 30.69 | 29.45 | 29.63 | -1.27% | 109,016 | 327,638,037 |
| 2024-04-18 | 30.42 | 30.94 | 29.92 | 30.01 | -2.69% | 146,269 | 443,966,314 |
| 2024-04-17 | 29.84 | 30.92 | 28.94 | 30.84 | +4.08% | 170,613 | 518,708,745 |
| 2024-04-16 | 29.78 | 31.15 | 29.18 | 29.63 | -1.2% | 216,805 | 658,561,754 |
| 2024-04-15 | 28.5 | 30.37 | 28.18 | 29.99 | +4.93% | 189,312 | 559,890,179 |
| 2024-04-12 | 28.82 | 29.09 | 28.5 | 28.58 | -0.21% | 71,106 | 205,124,402 |
| 2024-04-11 | 28.3 | 29.17 | 28.2 | 28.64 | +1.2% | 95,740 | 275,575,308 |
| 2024-04-10 | 29.06 | 29.12 | 28.09 | 28.3 | -3.31% | 78,235 | 222,844,019 |
| 2024-04-09 | 29.11 | 29.36 | 28.48 | 29.27 | +1.39% | 70,233 | 203,231,471 |
| 2024-04-08 | 29.25 | 29.65 | 28.76 | 28.87 | -1.9% | 82,518 | 240,905,070 |
| 2024-04-03 | 31.37 | 31.44 | 29.41 | 29.43 | -5.79% | 140,902 | 420,523,488 |
| 2024-04-02 | 32.23 | 32.23 | 31.07 | 31.24 | -3.58% | 103,684 | 326,561,120 |
| 2024-04-01 | 31.81 | 32.4 | 31.68 | 32.4 | +2.43% | 104,311 | 335,461,320 |
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：