股票概览
26.71
+2.69%
+0.7
26.12
开盘价
27.19
最高价
26.1
最低价
25,507
成交量
数据更新至: 2024-06-28
技术指标
26.66
MA5 (5日均线)
27.89
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 | 26.12 | 27.19 | 26.1 | 26.71 | +2.69% | 25,507 | 68,315,649 |
| 2024-06-27 | 26.53 | 26.83 | 26.01 | 26.01 | -2.98% | 17,342 | 45,588,257 |
| 2024-06-26 | 26.3 | 26.89 | 25.56 | 26.81 | +1.55% | 24,278 | 63,937,377 |
| 2024-06-25 | 27.41 | 27.65 | 26.02 | 26.4 | -3.58% | 34,984 | 93,017,978 |
| 2024-06-24 | 28.63 | 29.22 | 27.2 | 27.38 | -5.68% | 33,727 | 94,879,218 |
| 2024-06-21 | 28.78 | 29.45 | 27.7 | 29.03 | -1.66% | 37,379 | 107,018,100 |
| 2024-06-20 | 29.2 | 29.98 | 28.39 | 29.52 | +2.25% | 67,634 | 198,676,320 |
| 2024-06-19 | 28.69 | 28.98 | 28.04 | 28.87 | +0.63% | 40,138 | 114,456,811 |
| 2024-06-18 | 29.08 | 29.14 | 28.38 | 28.69 | -2.65% | 40,267 | 115,320,840 |
| 2024-06-17 | 28.43 | 29.67 | 28.31 | 29.47 | +2.79% | 53,264 | 154,731,519 |
| 2024-06-14 | 28.2 | 28.97 | 27.78 | 28.67 | +1.09% | 55,366 | 157,891,804 |
| 2024-06-13 | 28.48 | 30.42 | 28.21 | 28.36 | -0.91% | 79,906 | 231,859,376 |
| 2024-06-12 | 28.23 | 29.3 | 28.05 | 28.62 | +5.61% | 94,329 | 270,139,713 |
| 2024-06-11 | 24.46 | 27.1 | 24.26 | 27.1 | +9.98% | 34,581 | 91,213,609 |
| 2024-06-07 | 24.18 | 25.08 | 23.92 | 24.64 | +2.5% | 13,479 | 33,112,994 |
| 2024-06-06 | 24.44 | 24.9 | 23.82 | 24.04 | -0.66% | 14,724 | 35,835,663 |
| 2024-06-05 | 24.83 | 25.4 | 24.2 | 24.2 | -3.16% | 14,580 | 36,110,653 |
| 2024-06-04 | 26.07 | 26.23 | 24.8 | 24.99 | -4.73% | 18,921 | 47,636,202 |
| 2024-06-03 | 26.21 | 26.5 | 25.91 | 26.23 | +0.34% | 14,736 | 38,597,203 |
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：