股票概览
27.16
+3.03%
+0.8
26.24
开盘价
27.79
最高价
26.08
最低价
158,172
成交量
数据更新至: 2024-06-28
技术指标
26.43
MA5 (5日均线)
27.33
MA10 (10日均线)
N/A
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 | 26.24 | 27.79 | 26.08 | 27.16 | +3.03% | 158,172 | 432,534,801 |
| 2024-06-27 | 27.01 | 27.43 | 26.35 | 26.36 | -2.59% | 122,808 | 330,351,531 |
| 2024-06-26 | 25.27 | 27.48 | 25.12 | 27.06 | +7.08% | 153,359 | 403,675,611 |
| 2024-06-25 | 26.21 | 26.47 | 25.07 | 25.27 | -3.84% | 114,358 | 292,991,279 |
| 2024-06-24 | 27.41 | 27.76 | 26.18 | 26.28 | -5.54% | 105,091 | 282,857,445 |
| 2024-06-21 | 27.08 | 28.26 | 26.9 | 27.82 | +1.46% | 101,387 | 279,816,564 |
| 2024-06-20 | 28.58 | 28.59 | 27.37 | 27.42 | -3.79% | 113,978 | 316,790,414 |
| 2024-06-19 | 29.06 | 29.1 | 28.42 | 28.5 | -1.72% | 124,334 | 356,526,047 |
| 2024-06-18 | 28.41 | 29.38 | 28.4 | 29 | +2.08% | 176,724 | 513,354,405 |
| 2024-06-17 | 28.57 | 28.79 | 28.3 | 28.41 | -1.29% | 145,155 | 413,228,574 |
| 2024-06-14 | 27.11 | 28.9 | 26.94 | 28.78 | +5.19% | 264,028 | 745,140,038 |
| 2024-06-13 | 27.49 | 27.75 | 27.16 | 27.36 | +0.04% | 99,060 | 271,976,985 |
| 2024-06-12 | 27.13 | 27.5 | 26.91 | 27.35 | +0.81% | 85,755 | 234,313,049 |
| 2024-06-11 | 26.2 | 27.17 | 25.81 | 27.13 | +2.61% | 110,565 | 295,403,140 |
| 2024-06-07 | 26.85 | 27.05 | 26.14 | 26.44 | -0.68% | 89,424 | 237,148,333 |
| 2024-06-06 | 27.2 | 27.64 | 26.51 | 26.62 | -1.59% | 120,618 | 326,661,061 |
| 2024-06-05 | 27.6 | 27.75 | 27.03 | 27.05 | -2.45% | 78,563 | 215,242,048 |
| 2024-06-04 | 28 | 28.09 | 27.39 | 27.73 | -1.94% | 120,843 | 333,953,001 |
| 2024-06-03 | 27.64 | 28.48 | 27.44 | 28.28 | +2.32% | 165,932 | 466,008,401 |
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：