股票概览
26.88
+5.04%
+1.29
25.44
开盘价
28.27
最高价
25.4
最低价
140,286
成交量
数据更新至: 2024-06-28
技术指标
26.06
MA5 (5日均线)
27.47
MA10 (10日均线)
28.63
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 | 25.44 | 28.27 | 25.4 | 26.88 | +5.04% | 140,286 | 381,667,954 |
| 2024-06-27 | 25.72 | 26.63 | 25.5 | 25.59 | -2.25% | 66,670 | 174,034,009 |
| 2024-06-26 | 25.6 | 26.31 | 24.86 | 26.18 | +2.79% | 67,859 | 173,509,540 |
| 2024-06-25 | 26.5 | 26.5 | 25.19 | 25.47 | -2.67% | 64,329 | 165,100,283 |
| 2024-06-24 | 27.48 | 27.62 | 26.02 | 26.17 | -5.04% | 77,841 | 207,667,109 |
| 2024-06-21 | 27.48 | 28.35 | 26.71 | 27.56 | +0.22% | 78,126 | 215,756,277 |
| 2024-06-20 | 29.35 | 29.37 | 27.44 | 27.5 | -7.84% | 129,011 | 363,508,063 |
| 2024-06-19 | 30 | 31.01 | 29.51 | 29.84 | -1.71% | 154,832 | 465,431,817 |
| 2024-06-18 | 29 | 30.45 | 29 | 30.36 | +4.26% | 159,509 | 476,988,569 |
| 2024-06-17 | 29.3 | 30.5 | 28.9 | 29.12 | 0% | 125,161 | 368,831,928 |
| 2024-06-14 | 28.51 | 29.28 | 28.07 | 29.12 | +3.01% | 128,864 | 372,798,241 |
| 2024-06-13 | 29.39 | 29.65 | 28.13 | 28.27 | -4.4% | 129,134 | 372,321,727 |
| 2024-06-12 | 27.85 | 30.1 | 27.85 | 29.57 | +5.61% | 165,768 | 480,660,545 |
| 2024-06-11 | 27.78 | 28.21 | 26.72 | 28 | +0.36% | 83,565 | 230,688,179 |
| 2024-06-07 | 28.29 | 28.48 | 27.09 | 27.9 | -1.83% | 123,405 | 342,513,144 |
| 2024-06-06 | 30.59 | 30.98 | 28 | 28.42 | -6.33% | 160,124 | 470,428,312 |
| 2024-06-05 | 30.92 | 32.68 | 29.71 | 30.34 | -3.96% | 165,897 | 509,380,646 |
| 2024-06-04 | 32.91 | 33.45 | 31.22 | 31.59 | -7.9% | 187,713 | 602,550,409 |
| 2024-06-03 | 30.2 | 35.15 | 30.2 | 34.3 | +12.83% | 268,721 | 879,782,577 |
| 2024-05-31 | 29.84 | 31.98 | 29.84 | 30.4 | 0% | 178,442 | 553,019,339 |
| 2024-05-30 | 31.09 | 31.8 | 29.91 | 30.4 | -3.22% | 147,849 | 452,404,446 |
| 2024-05-29 | 32.91 | 33.99 | 30.78 | 31.41 | -5.53% | 201,405 | 640,409,175 |
| 2024-05-28 | 35.5 | 35.8 | 33.2 | 33.25 | -10.98% | 212,145 | 731,109,276 |
| 2024-05-27 | 35.65 | 37.98 | 34.02 | 37.35 | +5.57% | 241,357 | 876,982,368 |
| 2024-05-24 | 36.99 | 39.73 | 33.6 | 35.38 | -6.05% | 279,214 | 1,012,139,331 |
| 2024-05-23 | 38.52 | 39.93 | 36.88 | 37.66 | -6.13% | 258,499 | 984,104,706 |
| 2024-05-22 | 32.6 | 40.34 | 32.44 | 40.12 | +19.33% | 325,993 | 1,181,187,580 |
| 2024-05-21 | 33.94 | 35 | 32.56 | 33.62 | -5.32% | 223,957 | 753,334,276 |
| 2024-05-20 | 33.28 | 37.82 | 32.86 | 35.51 | +8.06% | 311,304 | 1,088,268,773 |
| 2024-05-17 | 27.03 | 32.86 | 26.64 | 32.86 | +20.01% | 249,701 | 743,187,456 |
| 2024-05-16 | 25.8 | 28.85 | 25.56 | 27.38 | +9.52% | 258,632 | 691,857,527 |
| 2024-05-15 | 25.02 | 25.57 | 24.26 | 25 | -3.74% | 182,177 | 453,397,767 |
| 2024-05-14 | 22.92 | 27.28 | 22.84 | 25.97 | +14.25% | 272,552 | 689,712,690 |
| 2024-05-13 | 21.99 | 24.84 | 21.36 | 22.73 | +2.48% | 137,603 | 318,687,128 |
| 2024-05-10 | 24.84 | 24.85 | 22.14 | 22.18 | -5.13% | 119,232 | 279,482,630 |
| 2024-05-09 | 22.99 | 23.42 | 22.6 | 23.38 | +2.1% | 67,956 | 157,489,227 |
| 2024-05-08 | 23.03 | 23.5 | 22.5 | 22.9 | -3.21% | 70,007 | 160,457,603 |
| 2024-05-07 | 23.55 | 24.32 | 23.36 | 23.66 | +0.98% | 99,360 | 236,455,801 |
| 2024-05-06 | 23.5 | 23.98 | 23.19 | 23.43 | 0% | 87,434 | 205,796,463 |
| 2024-04-30 | 24.11 | 24.91 | 23.39 | 23.43 | -4.68% | 112,132 | 268,181,997 |
| 2024-04-29 | 24.24 | 25.33 | 24.1 | 24.58 | +0.08% | 160,760 | 394,776,452 |
| 2024-04-26 | 23.75 | 25.5 | 23.37 | 24.56 | -0.77% | 230,779 | 562,226,566 |
| 2024-04-25 | 22.54 | 25.5 | 21.88 | 24.75 | +14.06% | 249,430 | 584,437,746 |
| 2024-04-24 | 18.06 | 21.7 | 18.06 | 21.7 | +20.02% | 106,325 | 217,481,051 |
| 2024-04-23 | 17.99 | 18.34 | 17.8 | 18.08 | +1.8% | 45,216 | 82,036,737 |
| 2024-04-22 | 18.35 | 18.69 | 17.62 | 17.76 | -5.18% | 46,541 | 83,419,445 |
| 2024-04-19 | 18.55 | 19 | 18.35 | 18.73 | -0.27% | 59,257 | 110,423,357 |
| 2024-04-18 | 18.27 | 19.63 | 17.82 | 18.78 | +2.07% | 93,150 | 175,304,174 |
| 2024-04-17 | 17 | 18.5 | 17 | 18.4 | +11.45% | 64,181 | 115,136,136 |
| 2024-04-16 | 17.75 | 18.07 | 16.02 | 16.51 | -9.73% | 76,454 | 128,495,567 |
| 2024-04-15 | 19.36 | 19.88 | 17.98 | 18.29 | -8.27% | 85,155 | 159,298,385 |
| 2024-04-12 | 19.2 | 21.07 | 19.2 | 19.94 | +4.02% | 93,422 | 188,280,726 |
| 2024-04-11 | 19.18 | 19.85 | 19.04 | 19.17 | -0.57% | 53,236 | 103,480,191 |
| 2024-04-10 | 19.96 | 20.21 | 18.85 | 19.28 | -3.41% | 80,424 | 155,868,286 |
| 2024-04-09 | 19.63 | 20.3 | 19.48 | 19.96 | +2.46% | 67,462 | 134,012,449 |
| 2024-04-08 | 20.5 | 20.84 | 19.39 | 19.48 | -5.53% | 87,732 | 173,822,365 |
| 2024-04-03 | 22.05 | 22.35 | 20.21 | 20.62 | -11.43% | 110,370 | 232,508,317 |
| 2024-04-02 | 22.16 | 23.56 | 22.02 | 23.28 | +4.49% | 152,809 | 349,731,764 |
| 2024-04-01 | 22.6 | 22.6 | 21.51 | 22.28 | -1.94% | 124,379 | 272,906,480 |
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：