股票概览
26.64
+0.6%
+0.16
26.48
开盘价
26.88
最高价
26.3
最低价
91,568
成交量
数据更新至: 2024-06-28
技术指标
26.87
MA5 (5日均线)
27.06
MA10 (10日均线)
27.72
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 | 26.48 | 26.88 | 26.3 | 26.64 | +0.6% | 91,568 | 244,465,653 |
| 2024-06-27 | 26.83 | 26.86 | 26.22 | 26.48 | -1.63% | 116,299 | 308,020,776 |
| 2024-06-26 | 27.1 | 27.21 | 26.62 | 26.92 | -1.17% | 77,018 | 206,497,607 |
| 2024-06-25 | 26.94 | 27.52 | 26.9 | 27.24 | +0.7% | 87,409 | 237,885,087 |
| 2024-06-24 | 26.64 | 27.3 | 26.47 | 27.05 | +0.6% | 85,293 | 229,937,691 |
| 2024-06-21 | 26.98 | 27.15 | 26.68 | 26.89 | +0.71% | 80,178 | 215,930,765 |
| 2024-06-20 | 27.27 | 27.39 | 26.65 | 26.7 | -1.66% | 73,250 | 197,209,695 |
| 2024-06-19 | 27.4 | 27.62 | 27.08 | 27.15 | -3% | 84,755 | 231,498,090 |
| 2024-06-18 | 27.55 | 28.08 | 27.2 | 27.99 | +1.6% | 103,927 | 288,551,877 |
| 2024-06-17 | 27.67 | 27.87 | 27.35 | 27.55 | -0.86% | 90,001 | 248,070,330 |
| 2024-06-14 | 27.77 | 27.85 | 27.31 | 27.79 | -0.18% | 136,402 | 376,345,545 |
| 2024-06-13 | 28.17 | 28.23 | 27.6 | 27.84 | -1.38% | 112,897 | 314,879,113 |
| 2024-06-12 | 28.46 | 28.59 | 27.94 | 28.23 | -0.95% | 107,984 | 304,013,565 |
| 2024-06-11 | 28.2 | 28.63 | 27.95 | 28.5 | +0.88% | 124,835 | 353,438,639 |
| 2024-06-07 | 28.7 | 28.9 | 28.03 | 28.25 | -1.57% | 109,256 | 309,247,732 |
| 2024-06-06 | 28.33 | 29.03 | 28.31 | 28.7 | +0.81% | 107,327 | 308,375,472 |
| 2024-06-05 | 28.77 | 29.01 | 28.42 | 28.47 | -1.25% | 75,414 | 216,656,875 |
| 2024-06-04 | 28.39 | 28.91 | 28.2 | 28.83 | +1.37% | 99,020 | 283,773,668 |
| 2024-06-03 | 28.72 | 28.72 | 28.2 | 28.44 | -1.01% | 109,131 | 309,823,899 |
| 2024-05-31 | 29.05 | 29.45 | 28.69 | 28.73 | -1.2% | 116,554 | 337,478,267 |
| 2024-05-30 | 28.87 | 29.91 | 28.71 | 29.08 | +1.61% | 198,287 | 582,942,794 |
| 2024-05-29 | 28.76 | 28.98 | 28.5 | 28.62 | -0.83% | 62,470 | 179,274,899 |
| 2024-05-28 | 28.73 | 29.5 | 28.73 | 28.86 | +0.28% | 111,719 | 325,624,989 |
| 2024-05-27 | 28.96 | 29.1 | 28.37 | 28.78 | -0.83% | 153,143 | 438,345,715 |
| 2024-05-24 | 28.96 | 29.23 | 28.72 | 29.02 | +0.21% | 67,046 | 194,661,899 |
| 2024-05-23 | 28.93 | 29.07 | 28.62 | 28.96 | -0.48% | 98,797 | 285,076,264 |
| 2024-05-22 | 28.85 | 29.65 | 28.75 | 29.1 | +0.87% | 151,462 | 444,018,716 |
| 2024-05-21 | 29.96 | 30.03 | 28.71 | 28.85 | -1.77% | 161,638 | 471,055,826 |
| 2024-05-20 | 29.39 | 30.1 | 29.25 | 29.37 | -0.03% | 156,128 | 461,464,561 |
| 2024-05-17 | 29.18 | 29.46 | 28.9 | 29.38 | 0% | 152,846 | 446,202,305 |
| 2024-05-16 | 29.25 | 29.87 | 29.14 | 29.38 | +0.44% | 138,698 | 409,313,941 |
| 2024-05-15 | 30.06 | 30.06 | 29.13 | 29.25 | -2.34% | 213,704 | 627,049,088 |
| 2024-05-14 | 30.52 | 30.72 | 29.88 | 29.95 | -1.38% | 137,809 | 415,031,467 |
| 2024-05-13 | 29.9 | 30.76 | 29.85 | 30.37 | -0.59% | 147,043 | 447,364,872 |
| 2024-05-10 | 30.44 | 30.78 | 30.08 | 30.55 | +0.23% | 120,976 | 367,759,688 |
| 2024-05-09 | 30.38 | 30.66 | 30 | 30.48 | +0.26% | 185,950 | 563,583,554 |
| 2024-05-08 | 31.22 | 31.9 | 30.29 | 30.4 | -2.6% | 222,876 | 686,507,696 |
| 2024-05-07 | 30.89 | 31.85 | 30.71 | 31.21 | +0.64% | 164,970 | 514,678,938 |
| 2024-05-06 | 30.37 | 31.38 | 30 | 31.01 | +4.1% | 211,830 | 650,727,573 |
| 2024-04-30 | 29.16 | 30.05 | 29 | 29.79 | +1.29% | 167,214 | 497,429,058 |
| 2024-04-29 | 28.38 | 29.66 | 28.21 | 29.41 | +3.56% | 252,384 | 736,699,034 |
| 2024-04-26 | 28.69 | 28.73 | 27.97 | 28.4 | -0.84% | 196,847 | 556,350,331 |
| 2024-04-25 | 28.9 | 29.3 | 28.48 | 28.64 | +1.06% | 182,484 | 525,857,754 |
| 2024-04-24 | 28.8 | 28.91 | 28.14 | 28.34 | -1.22% | 186,680 | 529,658,616 |
| 2024-04-23 | 29.28 | 29.33 | 28.22 | 28.69 | -2.08% | 207,671 | 593,774,334 |
| 2024-04-22 | 28.56 | 29.67 | 28.55 | 29.3 | +2.2% | 258,261 | 758,254,663 |
| 2024-04-19 | 28.26 | 28.99 | 27.98 | 28.67 | +1.49% | 245,228 | 701,188,580 |
| 2024-04-18 | 28.02 | 28.79 | 27.96 | 28.25 | +0.36% | 195,703 | 554,484,343 |
| 2024-04-17 | 27.8 | 28.27 | 27.35 | 28.15 | +1.99% | 188,359 | 523,510,523 |
| 2024-04-16 | 28.09 | 28.58 | 27.46 | 27.6 | -1.78% | 197,783 | 553,376,087 |
| 2024-04-15 | 26.55 | 28.48 | 26.47 | 28.1 | +5.8% | 423,045 | 1,181,630,769 |
| 2024-04-12 | 26.7 | 26.84 | 26.43 | 26.56 | -1.01% | 110,808 | 294,997,379 |
| 2024-04-11 | 26.3 | 27.34 | 26.22 | 26.83 | +1.44% | 164,821 | 443,102,523 |
| 2024-04-10 | 26.1 | 26.76 | 26 | 26.45 | +1.22% | 134,767 | 356,300,888 |
| 2024-04-09 | 26.3 | 26.38 | 25.58 | 26.13 | -0.8% | 215,292 | 558,593,286 |
| 2024-04-08 | 26.97 | 27.35 | 26.19 | 26.34 | -2.41% | 175,273 | 467,348,786 |
| 2024-04-03 | 26.37 | 27.12 | 26.33 | 26.99 | +2.23% | 193,815 | 518,069,943 |
| 2024-04-02 | 26.85 | 27.15 | 26.25 | 26.4 | -1.86% | 154,178 | 409,314,220 |
| 2024-04-01 | 25.99 | 27.16 | 25.78 | 26.9 | +2.83% | 305,727 | 817,073,288 |
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：