股票概览
26.51
+2.71%
+0.7
26
开盘价
27.3
最高价
25.75
最低价
87,665
成交量
数据更新至: 2024-06-28
技术指标
25.80
MA5 (5日均线)
26.52
MA10 (10日均线)
26.75
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 | 27.3 | 25.75 | 26.51 | +2.71% | 87,665 | 235,392,215 |
| 2024-06-27 | 25.97 | 26.24 | 25.1 | 25.81 | -2.68% | 63,148 | 162,422,224 |
| 2024-06-26 | 24.7 | 26.54 | 24.52 | 26.52 | +7.37% | 64,207 | 165,752,655 |
| 2024-06-25 | 24.85 | 25.55 | 24.53 | 24.7 | -2.99% | 34,794 | 86,836,603 |
| 2024-06-24 | 26.25 | 26.25 | 25.3 | 25.46 | -2.68% | 30,866 | 79,305,855 |
| 2024-06-21 | 26.51 | 26.67 | 25.82 | 26.16 | -1.47% | 30,675 | 80,326,516 |
| 2024-06-20 | 27.43 | 27.94 | 26.21 | 26.55 | -4.29% | 40,431 | 108,364,228 |
| 2024-06-19 | 28.13 | 28.35 | 27.58 | 27.74 | -1.77% | 31,034 | 86,424,975 |
| 2024-06-18 | 27.45 | 28.48 | 27.38 | 28.24 | +2.65% | 39,836 | 112,202,462 |
| 2024-06-17 | 28 | 28.41 | 27.5 | 27.51 | -3.58% | 48,148 | 134,023,031 |
| 2024-06-14 | 26.38 | 29 | 26.01 | 28.53 | +8.15% | 84,542 | 232,678,163 |
| 2024-06-13 | 25.86 | 27.36 | 25.82 | 26.38 | +2.01% | 46,779 | 123,894,870 |
| 2024-06-12 | 24.87 | 26.35 | 24.87 | 25.86 | +0.04% | 53,004 | 137,440,226 |
| 2024-06-11 | 26.22 | 26.5 | 25.45 | 25.85 | -2.67% | 38,958 | 100,948,647 |
| 2024-06-07 | 26.58 | 26.7 | 25.89 | 26.56 | -0.08% | 40,388 | 106,416,161 |
| 2024-06-06 | 26.5 | 26.88 | 25.2 | 26.58 | +0.3% | 65,789 | 170,949,585 |
| 2024-06-05 | 26.78 | 27.09 | 26.31 | 26.5 | -1.92% | 31,041 | 82,669,789 |
| 2024-06-04 | 27.69 | 27.7 | 26.77 | 27.02 | -2.42% | 46,119 | 124,965,707 |
| 2024-06-03 | 28.83 | 28.85 | 27.45 | 27.69 | -3.75% | 56,608 | 157,859,381 |
| 2024-05-31 | 28 | 28.85 | 27.91 | 28.77 | +3.16% | 42,403 | 121,040,631 |
| 2024-05-30 | 29.08 | 29.13 | 27.69 | 27.89 | -4.13% | 57,528 | 162,898,004 |
| 2024-05-29 | 28.55 | 29.1 | 28.54 | 29.09 | +1.04% | 32,948 | 94,960,402 |
| 2024-05-28 | 29.82 | 29.84 | 28.68 | 28.79 | -2.6% | 33,913 | 99,374,547 |
| 2024-05-27 | 30 | 30.19 | 28.72 | 29.56 | -1.47% | 37,439 | 109,415,712 |
| 2024-05-24 | 29.88 | 30.46 | 29.47 | 30 | 0% | 28,326 | 84,693,182 |
| 2024-05-23 | 30.97 | 31.02 | 29.87 | 30 | -2.5% | 27,172 | 82,096,437 |
| 2024-05-22 | 30.66 | 30.98 | 30.33 | 30.77 | -0.19% | 24,816 | 76,044,976 |
| 2024-05-21 | 31.5 | 31.92 | 30.5 | 30.83 | -3.41% | 49,430 | 152,837,558 |
| 2024-05-20 | 32.11 | 32.4 | 31.21 | 31.92 | -0.25% | 38,371 | 122,216,806 |
| 2024-05-17 | 30.82 | 32.39 | 30.17 | 32 | +5.44% | 73,430 | 230,567,433 |
| 2024-05-16 | 30.47 | 31 | 30.27 | 30.35 | +0.23% | 39,367 | 120,775,079 |
| 2024-05-15 | 30.1 | 30.58 | 30.03 | 30.28 | -0.72% | 17,336 | 52,390,555 |
| 2024-05-14 | 30.07 | 30.6 | 29.99 | 30.5 | +1.63% | 26,717 | 81,046,045 |
| 2024-05-13 | 30.34 | 30.7 | 29.5 | 30.01 | -2.31% | 39,631 | 118,953,794 |
| 2024-05-10 | 30.79 | 31.25 | 30.26 | 30.72 | -0.19% | 33,630 | 103,258,418 |
| 2024-05-09 | 30.49 | 31.49 | 30.49 | 30.78 | -0.61% | 35,861 | 111,084,914 |
| 2024-05-08 | 31.85 | 31.85 | 30.8 | 30.97 | -2.92% | 43,322 | 135,093,945 |
| 2024-05-07 | 31.7 | 32.75 | 31.68 | 31.9 | -0.31% | 47,807 | 153,959,038 |
| 2024-05-06 | 33.09 | 33.3 | 31.86 | 32 | -1.69% | 70,927 | 228,489,410 |
| 2024-04-30 | 33.63 | 33.74 | 32.29 | 32.55 | -1.57% | 57,964 | 189,667,211 |
| 2024-04-29 | 32 | 33.32 | 31.78 | 33.07 | +5.76% | 69,618 | 227,701,896 |
| 2024-04-26 | 29.88 | 31.71 | 29.83 | 31.27 | +4.86% | 62,160 | 192,635,848 |
| 2024-04-25 | 29.36 | 30 | 29.11 | 29.82 | +1.53% | 40,559 | 120,277,932 |
| 2024-04-24 | 28.64 | 29.5 | 28.64 | 29.37 | +2.44% | 38,868 | 113,602,028 |
| 2024-04-23 | 28.8 | 29.08 | 28.4 | 28.67 | +0.46% | 31,091 | 89,310,020 |
| 2024-04-22 | 28 | 28.97 | 27.16 | 28.54 | +0.42% | 46,089 | 130,020,136 |
| 2024-04-19 | 28.8 | 29.1 | 27.9 | 28.42 | -2.37% | 41,157 | 117,246,253 |
| 2024-04-18 | 29 | 29.65 | 28.12 | 29.11 | +0.03% | 45,086 | 130,676,470 |
| 2024-04-17 | 27.94 | 29.25 | 27.94 | 29.1 | +5.78% | 54,569 | 157,261,152 |
| 2024-04-16 | 28.86 | 29.37 | 27.02 | 27.51 | -7% | 71,786 | 200,446,470 |
| 2024-04-15 | 31.2 | 31.46 | 28.7 | 29.58 | -5.98% | 74,752 | 222,468,771 |
| 2024-04-12 | 31.13 | 32.45 | 31.11 | 31.46 | +1.16% | 62,344 | 198,244,346 |
| 2024-04-11 | 30.58 | 31.74 | 30.45 | 31.1 | +0.58% | 37,331 | 116,612,590 |
| 2024-04-10 | 31.6 | 32.03 | 30.75 | 30.92 | -3.5% | 48,900 | 152,471,435 |
| 2024-04-09 | 32.11 | 32.87 | 31.71 | 32.04 | -1.99% | 50,678 | 162,589,138 |
| 2024-04-08 | 31.74 | 33.45 | 31.35 | 32.69 | +2.99% | 69,117 | 225,237,140 |
| 2024-04-03 | 33 | 33.45 | 31.63 | 31.74 | -4.77% | 73,241 | 236,736,007 |
| 2024-04-02 | 33.09 | 33.8 | 32.75 | 33.33 | +0.39% | 69,330 | 230,488,039 |
| 2024-04-01 | 32.98 | 33.61 | 32.31 | 33.2 | +1.44% | 73,956 | 243,398,228 |
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：