股票概览
26.14
-2.28%
-0.61
26.56
开盘价
27.05
最高价
26.14
最低价
4,629
成交量
数据更新至: 2024-06-28
技术指标
26.40
MA5 (5日均线)
26.83
MA10 (10日均线)
27.75
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 | 26.56 | 27.05 | 26.14 | 26.14 | -2.28% | 4,629 | 12,354,352 |
| 2024-06-27 | 26.73 | 27.63 | 26.73 | 26.75 | -1.73% | 5,015 | 13,554,388 |
| 2024-06-26 | 25.88 | 27.22 | 25.87 | 27.22 | +3.89% | 3,775 | 10,072,969 |
| 2024-06-25 | 26.37 | 26.66 | 25.76 | 26.2 | +1.95% | 4,029 | 10,601,787 |
| 2024-06-24 | 26.44 | 26.7 | 25.6 | 25.7 | -3.89% | 4,825 | 12,512,731 |
| 2024-06-21 | 27.02 | 27.17 | 26.52 | 26.74 | -1.15% | 3,761 | 10,112,813 |
| 2024-06-20 | 27.63 | 27.82 | 26.95 | 27.05 | -2.1% | 3,331 | 9,072,250 |
| 2024-06-19 | 27.65 | 27.85 | 27.41 | 27.63 | +0.51% | 2,992 | 8,279,506 |
| 2024-06-18 | 27.03 | 27.68 | 27.03 | 27.49 | +0.29% | 5,603 | 15,376,062 |
| 2024-06-17 | 27.99 | 28.01 | 27.33 | 27.41 | -2.8% | 6,184 | 17,043,875 |
| 2024-06-14 | 27.92 | 28.2 | 27.6 | 28.2 | +0.64% | 3,766 | 10,513,702 |
| 2024-06-13 | 28.3 | 28.54 | 27.8 | 28.02 | -0.04% | 4,500 | 12,629,943 |
| 2024-06-12 | 28.12 | 28.61 | 27.8 | 28.03 | -0.32% | 4,635 | 13,094,070 |
| 2024-06-11 | 28 | 28.55 | 27.3 | 28.12 | -1.68% | 5,797 | 16,173,686 |
| 2024-06-07 | 27.27 | 28.93 | 27.27 | 28.6 | +4.88% | 6,753 | 19,083,831 |
| 2024-06-06 | 28.64 | 28.93 | 27.1 | 27.27 | -4.78% | 6,800 | 18,861,206 |
| 2024-06-05 | 29.25 | 29.75 | 28.63 | 28.64 | -3.01% | 4,146 | 12,026,846 |
| 2024-06-04 | 29.81 | 30.09 | 28.98 | 29.53 | -1.37% | 4,965 | 14,574,610 |
| 2024-06-03 | 29.85 | 30.77 | 29.63 | 29.94 | -1.51% | 7,545 | 22,789,157 |
| 2024-05-31 | 30.05 | 30.48 | 29.89 | 30.4 | +1.16% | 3,251 | 9,830,628 |
| 2024-05-30 | 30.31 | 30.48 | 29.85 | 30.05 | -0.83% | 2,615 | 7,885,474 |
| 2024-05-29 | 30.59 | 30.8 | 30.01 | 30.3 | +0.73% | 2,795 | 8,496,465 |
| 2024-05-28 | 30.53 | 30.83 | 30.08 | 30.08 | -2.08% | 2,789 | 8,487,460 |
| 2024-05-27 | 30.55 | 31.09 | 29.99 | 30.72 | +0.33% | 4,633 | 14,038,078 |
| 2024-05-24 | 30.41 | 31.74 | 30.31 | 30.62 | +0.69% | 7,257 | 22,451,981 |
| 2024-05-23 | 31.25 | 31.46 | 30.21 | 30.41 | -3.49% | 4,791 | 14,694,154 |
| 2024-05-22 | 31.61 | 31.98 | 31.33 | 31.51 | -0.35% | 3,351 | 10,561,996 |
| 2024-05-21 | 31.9 | 32.45 | 31.5 | 31.62 | -0.69% | 4,948 | 15,693,709 |
| 2024-05-20 | 31.95 | 32.55 | 31.72 | 31.84 | -0.09% | 5,028 | 16,145,270 |
| 2024-05-17 | 31.95 | 32.14 | 31.39 | 31.87 | +0.38% | 3,787 | 12,008,189 |
| 2024-05-16 | 31.5 | 31.95 | 31.44 | 31.75 | +0.38% | 3,005 | 9,546,685 |
| 2024-05-15 | 31.24 | 31.96 | 31.11 | 31.63 | +0.7% | 3,533 | 11,185,379 |
| 2024-05-14 | 30.74 | 31.63 | 30.73 | 31.41 | +2.18% | 5,578 | 17,446,810 |
| 2024-05-13 | 31.48 | 31.64 | 30.56 | 30.74 | -3.61% | 7,857 | 24,287,899 |
| 2024-05-10 | 32.45 | 32.91 | 31.72 | 31.89 | -1.73% | 4,769 | 15,316,635 |
| 2024-05-09 | 32.08 | 32.68 | 31.72 | 32.45 | +1.41% | 6,983 | 22,597,979 |
| 2024-05-08 | 32.57 | 32.97 | 31.9 | 32 | -2.23% | 8,669 | 27,946,038 |
| 2024-05-07 | 32.64 | 33.15 | 32.37 | 32.73 | -0.67% | 8,569 | 27,972,667 |
| 2024-05-06 | 32.95 | 33.09 | 32.15 | 32.95 | +1.45% | 12,458 | 40,639,880 |
| 2024-04-30 | 31.5 | 32.92 | 31.15 | 32.48 | +2.72% | 12,942 | 41,922,962 |
| 2024-04-29 | 29.95 | 31.74 | 29.56 | 31.62 | +6.04% | 11,746 | 36,259,515 |
| 2024-04-26 | 28.98 | 29.84 | 28.48 | 29.82 | +3.51% | 12,451 | 36,696,670 |
| 2024-04-25 | 28.6 | 29.49 | 28.58 | 28.81 | -0.14% | 10,178 | 29,489,169 |
| 2024-04-24 | 28.77 | 29.38 | 28.27 | 28.85 | +7.05% | 17,731 | 50,961,623 |
| 2024-04-23 | 25.8 | 27.16 | 25.8 | 26.95 | +3.42% | 8,383 | 22,368,535 |
| 2024-04-22 | 26.21 | 26.71 | 25.28 | 26.06 | -1.29% | 8,895 | 23,110,644 |
| 2024-04-19 | 26.63 | 28.05 | 26.2 | 26.4 | +0.34% | 9,361 | 25,108,833 |
| 2024-04-18 | 26.35 | 26.96 | 25.6 | 26.31 | -0.79% | 7,456 | 19,644,908 |
| 2024-04-17 | 25.13 | 26.58 | 25.05 | 26.52 | +7.98% | 10,120 | 26,446,293 |
| 2024-04-16 | 27.5 | 27.65 | 24.56 | 24.56 | -12.03% | 11,828 | 30,298,422 |
| 2024-04-15 | 30.22 | 30.4 | 27.21 | 27.92 | -7.7% | 15,001 | 42,940,785 |
| 2024-04-12 | 29.55 | 31.25 | 28.84 | 30.25 | +2.27% | 15,301 | 45,977,397 |
| 2024-04-11 | 29.31 | 30.35 | 29.05 | 29.58 | +0.27% | 8,180 | 24,460,574 |
| 2024-04-10 | 30.55 | 31.08 | 29.39 | 29.5 | -4% | 11,162 | 33,591,318 |
| 2024-04-09 | 31.19 | 31.2 | 29.89 | 30.73 | -2.44% | 15,221 | 46,532,196 |
| 2024-04-08 | 32.65 | 34.65 | 31.15 | 31.5 | -4.66% | 21,121 | 68,604,605 |
| 2024-04-03 | 31.53 | 33.49 | 30.93 | 33.04 | +1.66% | 23,834 | 76,797,918 |
| 2024-04-02 | 30.39 | 33.52 | 30.03 | 32.5 | +7.08% | 28,753 | 90,890,103 |
| 2024-04-01 | 29.4 | 30.98 | 29.02 | 30.35 | +3.83% | 20,771 | 62,393,262 |
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：