股票概览
26.67
0%
0
26.5
开盘价
26.96
最高价
26.4
最低价
45,072
成交量
数据更新至: 2024-06-28
技术指标
26.83
MA5 (5日均线)
27.41
MA10 (10日均线)
28.03
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 | 26.5 | 26.96 | 26.4 | 26.67 | 0% | 45,072 | 120,447,176 |
| 2024-06-27 | 27.16 | 27.17 | 26.48 | 26.67 | -2.2% | 53,956 | 144,002,707 |
| 2024-06-26 | 26.55 | 27.45 | 26.55 | 27.27 | +2.13% | 43,441 | 117,157,436 |
| 2024-06-25 | 27.04 | 27.18 | 26.52 | 26.7 | -0.56% | 38,735 | 103,745,570 |
| 2024-06-24 | 27.57 | 27.74 | 26.8 | 26.85 | -2.82% | 54,513 | 148,239,147 |
| 2024-06-21 | 27.5 | 28.01 | 27.42 | 27.63 | +0.51% | 33,991 | 94,392,702 |
| 2024-06-20 | 28.06 | 28.17 | 27.13 | 27.49 | -2.07% | 49,596 | 136,519,016 |
| 2024-06-19 | 28.2 | 28.52 | 27.96 | 28.07 | -1.2% | 28,424 | 80,095,264 |
| 2024-06-18 | 28.5 | 28.65 | 27.92 | 28.41 | +0.11% | 29,650 | 84,009,802 |
| 2024-06-17 | 28 | 29.25 | 27.88 | 28.38 | -0.11% | 62,918 | 178,830,583 |
| 2024-06-14 | 28.2 | 28.6 | 28.04 | 28.41 | +0.74% | 37,262 | 105,431,222 |
| 2024-06-13 | 28.88 | 29 | 27.57 | 28.2 | -2.76% | 56,373 | 158,988,080 |
| 2024-06-12 | 29.45 | 29.45 | 28.87 | 29 | -1.63% | 39,391 | 114,540,309 |
| 2024-06-11 | 28.82 | 29.58 | 28.45 | 29.48 | +2.08% | 54,126 | 157,969,520 |
| 2024-06-07 | 29.36 | 29.54 | 28.74 | 28.88 | -0.99% | 47,222 | 137,291,360 |
| 2024-06-06 | 28.69 | 29.61 | 28.51 | 29.17 | +1.74% | 68,709 | 200,672,703 |
| 2024-06-05 | 29.02 | 29.49 | 28.6 | 28.67 | -1.71% | 55,188 | 160,181,052 |
| 2024-06-04 | 27.75 | 29.28 | 27.7 | 29.17 | +5.12% | 110,239 | 317,998,160 |
| 2024-06-03 | 27.78 | 28.28 | 27.53 | 27.75 | -0.22% | 48,021 | 133,720,921 |
| 2024-05-31 | 27.69 | 28 | 27.59 | 27.81 | +0.4% | 35,349 | 98,328,514 |
| 2024-05-30 | 27.96 | 28.28 | 27.48 | 27.7 | -1.21% | 67,505 | 187,541,446 |
| 2024-05-29 | 28.55 | 28.55 | 27.83 | 28.04 | -1.44% | 79,703 | 223,176,995 |
| 2024-05-28 | 28.85 | 28.98 | 28.3 | 28.45 | -1.96% | 52,671 | 150,186,309 |
| 2024-05-27 | 28.5 | 29.15 | 28.2 | 29.02 | +2.08% | 56,412 | 161,719,127 |
| 2024-05-24 | 28.49 | 28.84 | 28.25 | 28.43 | +0.46% | 29,824 | 85,114,343 |
| 2024-05-23 | 28.5 | 28.87 | 28.28 | 28.3 | -1.22% | 37,942 | 108,310,839 |
| 2024-05-22 | 29.44 | 29.49 | 28.51 | 28.65 | -2.48% | 51,010 | 146,666,903 |
| 2024-05-21 | 29.3 | 29.55 | 28.8 | 29.38 | +0.86% | 51,332 | 150,123,185 |
| 2024-05-20 | 29.35 | 29.79 | 28.88 | 29.13 | -0.75% | 76,925 | 224,176,465 |
| 2024-05-17 | 29.75 | 29.77 | 29.08 | 29.35 | -0.98% | 57,835 | 169,144,466 |
| 2024-05-16 | 29.9 | 30.14 | 29.5 | 29.64 | -0.87% | 61,410 | 182,596,277 |
| 2024-05-15 | 30.5 | 30.65 | 29.8 | 29.9 | -2.38% | 64,556 | 194,425,990 |
| 2024-05-14 | 29.07 | 31.18 | 28.88 | 30.63 | +5.44% | 121,176 | 367,949,564 |
| 2024-05-13 | 28.64 | 29.37 | 28.53 | 29.05 | +0.21% | 47,218 | 137,024,795 |
| 2024-05-10 | 29.46 | 29.5 | 28.85 | 28.99 | -1.23% | 48,717 | 141,621,821 |
| 2024-05-09 | 28.9 | 29.59 | 28.65 | 29.35 | +1.84% | 54,325 | 159,254,466 |
| 2024-05-08 | 29.03 | 29.18 | 28.61 | 28.82 | -0.62% | 53,629 | 155,135,799 |
| 2024-05-07 | 28.59 | 29.12 | 28.35 | 29 | +1.4% | 81,634 | 235,575,539 |
| 2024-05-06 | 27.85 | 28.75 | 27.64 | 28.6 | +2.73% | 106,881 | 303,312,850 |
| 2024-04-30 | 27.07 | 28.26 | 27.07 | 27.84 | +2.5% | 88,435 | 246,819,442 |
| 2024-04-29 | 27.4 | 27.59 | 26.95 | 27.16 | -0.95% | 58,978 | 160,777,516 |
| 2024-04-26 | 26.89 | 27.52 | 26.89 | 27.42 | +1.56% | 80,948 | 220,591,537 |
| 2024-04-25 | 27.05 | 27.44 | 26.79 | 27 | -0.18% | 56,194 | 152,251,587 |
| 2024-04-24 | 27.37 | 27.46 | 26.64 | 27.05 | -1.21% | 93,400 | 251,500,026 |
| 2024-04-23 | 28.17 | 28.4 | 27.29 | 27.38 | -2.8% | 82,882 | 228,700,438 |
| 2024-04-22 | 27 | 29.1 | 26.95 | 28.17 | +4.8% | 178,288 | 505,947,461 |
| 2024-04-19 | 25.83 | 27.21 | 25.8 | 26.88 | +3.42% | 105,263 | 280,991,432 |
| 2024-04-18 | 25.63 | 26.49 | 25.56 | 25.99 | +1.21% | 72,854 | 190,516,073 |
| 2024-04-17 | 25.88 | 26 | 25.35 | 25.68 | +0.31% | 72,333 | 185,394,870 |
| 2024-04-16 | 25.49 | 26 | 25.36 | 25.6 | -0.66% | 96,575 | 248,688,951 |
| 2024-04-15 | 24.38 | 25.99 | 24.14 | 25.77 | +3.62% | 149,071 | 378,759,203 |
| 2024-04-12 | 24.6 | 25.19 | 24.52 | 24.87 | +0.69% | 80,753 | 201,472,667 |
| 2024-04-11 | 24.5 | 25.36 | 24.4 | 24.7 | 0% | 81,009 | 201,649,559 |
| 2024-04-10 | 24.45 | 24.84 | 24.04 | 24.7 | -0.64% | 112,085 | 275,479,912 |
| 2024-04-09 | 23.46 | 25 | 23.45 | 24.86 | +6.19% | 165,800 | 404,106,220 |
| 2024-04-08 | 22.91 | 23.58 | 22.82 | 23.41 | +1.56% | 83,827 | 195,420,725 |
| 2024-04-03 | 22.28 | 23.33 | 22.28 | 23.05 | +3.46% | 110,361 | 252,808,971 |
| 2024-04-02 | 22.13 | 22.4 | 22.07 | 22.28 | +0.09% | 38,637 | 85,825,172 |
| 2024-04-01 | 22.27 | 22.36 | 21.94 | 22.26 | +0.27% | 80,117 | 177,003,110 |
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：