股票概览
26.32
-0.11%
-0.03
26.28
开盘价
26.78
最高价
26.16
最低价
25,541
成交量
数据更新至: 2024-06-28
技术指标
26.49
MA5 (5日均线)
26.95
MA10 (10日均线)
27.17
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 | 26.28 | 26.78 | 26.16 | 26.32 | -0.11% | 25,541 | 67,484,358 |
| 2024-06-27 | 26.99 | 27.14 | 26.09 | 26.35 | -2.37% | 27,395 | 72,313,449 |
| 2024-06-26 | 25.8 | 27.05 | 25.8 | 26.99 | +2.27% | 27,058 | 72,121,971 |
| 2024-06-25 | 26.21 | 27.34 | 26.19 | 26.39 | -0.04% | 33,058 | 88,339,856 |
| 2024-06-24 | 27.15 | 27.27 | 26.31 | 26.4 | -2.22% | 24,560 | 65,494,446 |
| 2024-06-21 | 26.7 | 27.19 | 26.45 | 27 | +1.01% | 21,968 | 59,042,875 |
| 2024-06-20 | 27.09 | 27.6 | 26.6 | 26.73 | -1.04% | 30,852 | 83,553,148 |
| 2024-06-19 | 28.51 | 28.52 | 26.91 | 27.01 | -5.16% | 38,453 | 105,088,373 |
| 2024-06-18 | 27.72 | 28.75 | 27.48 | 28.48 | +2.3% | 30,814 | 87,082,268 |
| 2024-06-17 | 27.16 | 27.97 | 27.14 | 27.84 | +2.96% | 24,383 | 67,433,579 |
| 2024-06-14 | 27.16 | 27.31 | 26.63 | 27.04 | -0.62% | 17,664 | 47,610,489 |
| 2024-06-13 | 27.16 | 27.48 | 27.09 | 27.21 | +0.11% | 12,323 | 33,585,106 |
| 2024-06-12 | 27.11 | 27.54 | 26.88 | 27.18 | +0.63% | 22,222 | 60,361,108 |
| 2024-06-11 | 27.11 | 27.51 | 26.66 | 27.01 | -1.42% | 36,645 | 98,592,436 |
| 2024-06-07 | 27.12 | 27.92 | 27.08 | 27.4 | -0.07% | 21,854 | 59,818,956 |
| 2024-06-06 | 27.39 | 27.58 | 27.12 | 27.42 | +1.33% | 25,487 | 69,758,798 |
| 2024-06-05 | 27.7 | 27.94 | 26.96 | 27.06 | -2.2% | 34,470 | 94,269,413 |
| 2024-06-04 | 27.57 | 28.05 | 27.34 | 27.67 | +0.36% | 28,119 | 77,963,139 |
| 2024-06-03 | 27.92 | 28.55 | 27.3 | 27.57 | -2.58% | 38,886 | 108,498,289 |
| 2024-05-31 | 27.37 | 28.6 | 27.2 | 28.3 | +2.35% | 33,428 | 94,221,595 |
| 2024-05-30 | 27.21 | 27.96 | 27.12 | 27.65 | +0.44% | 16,064 | 44,378,751 |
| 2024-05-29 | 27.98 | 27.98 | 27.25 | 27.53 | -0.29% | 16,813 | 46,286,517 |
| 2024-05-28 | 28.08 | 28.18 | 27.54 | 27.61 | -1.39% | 17,487 | 48,617,861 |
| 2024-05-27 | 28.18 | 28.28 | 27.51 | 28 | -0.81% | 32,459 | 90,507,133 |
| 2024-05-24 | 28.07 | 28.61 | 28.07 | 28.23 | -0.6% | 13,248 | 37,544,962 |
| 2024-05-23 | 28.35 | 28.65 | 28.12 | 28.4 | +0.71% | 17,445 | 49,511,333 |
| 2024-05-22 | 29.01 | 29.1 | 28.01 | 28.2 | -2.08% | 24,988 | 70,964,092 |
| 2024-05-21 | 28.95 | 29.15 | 28.33 | 28.8 | +0.52% | 19,035 | 54,843,669 |
| 2024-05-20 | 27.83 | 29.29 | 27.38 | 28.65 | 0% | 37,284 | 106,841,351 |
| 2024-05-17 | 29.16 | 29.55 | 27.89 | 28.65 | -2.72% | 48,940 | 138,926,279 |
| 2024-05-16 | 29.73 | 30.2 | 29.13 | 29.45 | -1.83% | 30,822 | 91,364,197 |
| 2024-05-15 | 30.6 | 30.63 | 29.74 | 30 | -1.96% | 45,599 | 137,389,256 |
| 2024-05-14 | 28.75 | 30.99 | 28.75 | 30.6 | +6.43% | 82,793 | 248,499,576 |
| 2024-05-13 | 29.18 | 29.62 | 28.43 | 28.75 | -2.04% | 52,970 | 154,041,218 |
| 2024-05-10 | 29.03 | 29.79 | 28.87 | 29.35 | +1.1% | 33,107 | 97,105,493 |
| 2024-05-09 | 29.09 | 29.5 | 28.72 | 29.03 | -0.1% | 37,389 | 108,522,724 |
| 2024-05-08 | 29 | 29.58 | 28.38 | 29.06 | +0.59% | 48,605 | 140,271,763 |
| 2024-05-07 | 28.22 | 29.86 | 27.8 | 28.89 | +1.37% | 78,164 | 225,867,880 |
| 2024-05-06 | 27 | 28.92 | 26.8 | 28.5 | +7.39% | 124,389 | 345,066,858 |
| 2024-04-30 | 25.45 | 26.54 | 25.07 | 26.54 | +9.99% | 63,473 | 166,808,845 |
| 2024-04-29 | 24.31 | 24.58 | 23.73 | 24.13 | -1.23% | 15,427 | 37,046,794 |
| 2024-04-26 | 24.68 | 24.68 | 24.14 | 24.43 | +0.53% | 18,146 | 44,163,948 |
| 2024-04-25 | 24.9 | 24.9 | 23.9 | 24.3 | -1.86% | 28,278 | 68,358,594 |
| 2024-04-24 | 24.87 | 25.19 | 24.5 | 24.76 | -1.12% | 24,280 | 60,026,389 |
| 2024-04-23 | 24.61 | 25.27 | 24.09 | 25.04 | +1.71% | 36,444 | 90,350,849 |
| 2024-04-22 | 24.6 | 25.59 | 24.58 | 24.62 | +0.9% | 36,581 | 91,696,320 |
| 2024-04-19 | 24.37 | 24.98 | 24.04 | 24.4 | +0.95% | 27,882 | 68,310,392 |
| 2024-04-18 | 23.85 | 24.6 | 23.55 | 24.17 | +1.26% | 45,726 | 110,916,607 |
| 2024-04-17 | 22.87 | 24.28 | 22.52 | 23.87 | +4.33% | 40,754 | 95,714,856 |
| 2024-04-16 | 23.54 | 23.88 | 22.87 | 22.88 | -2.85% | 29,694 | 69,243,247 |
| 2024-04-15 | 22.68 | 24.4 | 22.68 | 23.55 | +3.43% | 45,175 | 105,780,929 |
| 2024-04-12 | 22.7 | 23.22 | 22.6 | 22.77 | 0% | 24,351 | 55,691,511 |
| 2024-04-11 | 22.07 | 23.05 | 22.07 | 22.77 | +2.2% | 25,801 | 58,789,424 |
| 2024-04-10 | 22.15 | 22.48 | 22.01 | 22.28 | +0.77% | 11,528 | 25,630,790 |
| 2024-04-09 | 22.37 | 22.68 | 21.99 | 22.11 | -1.21% | 17,305 | 38,511,615 |
| 2024-04-08 | 22.54 | 22.73 | 22.15 | 22.38 | -0.71% | 20,371 | 45,673,269 |
| 2024-04-03 | 22.43 | 22.78 | 22.25 | 22.54 | +0.58% | 18,506 | 41,690,842 |
| 2024-04-02 | 22.18 | 22.46 | 21.99 | 22.41 | +1.96% | 21,028 | 46,659,744 |
| 2024-04-01 | 21.3 | 22.13 | 21.2 | 21.98 | +3.29% | 20,208 | 44,204,846 |
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：