股票概览
26.49
+3.8%
+0.97
25.45
开盘价
26.66
最高价
25.36
最低价
87,999
成交量
数据更新至: 2024-06-28
技术指标
26.18
MA5 (5日均线)
26.84
MA10 (10日均线)
27.65
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 | 25.45 | 26.66 | 25.36 | 26.49 | +3.8% | 87,999 | 229,674,844 |
| 2024-06-27 | 26.32 | 26.32 | 25.42 | 25.52 | -3.04% | 44,354 | 114,299,385 |
| 2024-06-26 | 25.88 | 26.41 | 25.5 | 26.32 | +1.39% | 49,876 | 129,721,150 |
| 2024-06-25 | 26.6 | 26.77 | 25.65 | 25.96 | -2.37% | 71,966 | 187,628,331 |
| 2024-06-24 | 26.72 | 27.67 | 26.45 | 26.59 | -0.82% | 83,778 | 226,722,229 |
| 2024-06-21 | 26.55 | 27.25 | 26.16 | 26.81 | +0.45% | 45,373 | 121,871,582 |
| 2024-06-20 | 27.2 | 27.47 | 26.61 | 26.69 | -2.98% | 62,704 | 168,700,565 |
| 2024-06-19 | 28.08 | 28.29 | 27.31 | 27.51 | -2.24% | 68,996 | 190,361,484 |
| 2024-06-18 | 28.4 | 28.66 | 27.8 | 28.14 | -0.81% | 67,136 | 188,373,832 |
| 2024-06-17 | 28.36 | 29.07 | 27.8 | 28.37 | -1.42% | 89,527 | 255,658,004 |
| 2024-06-14 | 29.66 | 30.33 | 28.62 | 28.78 | -3.26% | 123,614 | 362,217,061 |
| 2024-06-13 | 28.26 | 30.77 | 27.06 | 29.75 | +2.44% | 168,347 | 486,599,380 |
| 2024-06-12 | 28.85 | 29.5 | 28.45 | 29.04 | +0.83% | 148,901 | 431,143,459 |
| 2024-06-11 | 29.8 | 30.14 | 28.1 | 28.8 | -1.27% | 134,849 | 387,809,645 |
| 2024-06-07 | 30.28 | 32.09 | 28.87 | 29.17 | -2.6% | 211,456 | 639,426,648 |
| 2024-06-06 | 27.18 | 29.95 | 26.98 | 29.95 | +9.99% | 145,583 | 416,211,553 |
| 2024-06-05 | 28.2 | 28.25 | 27.21 | 27.23 | -4.15% | 121,233 | 334,731,904 |
| 2024-06-04 | 26.56 | 28.6 | 25.77 | 28.41 | +8.02% | 174,618 | 478,152,936 |
| 2024-06-03 | 27.12 | 27.28 | 25.89 | 26.3 | -3.06% | 112,468 | 297,250,681 |
| 2024-05-31 | 28.04 | 28.2 | 27 | 27.13 | -4.2% | 150,260 | 411,756,198 |
| 2024-05-30 | 27.07 | 29.28 | 26.69 | 28.32 | +4.08% | 213,498 | 593,447,457 |
| 2024-05-29 | 28 | 29.58 | 26.7 | 27.21 | +0.07% | 219,290 | 605,484,031 |
| 2024-05-28 | 25.03 | 27.19 | 24.88 | 27.19 | +9.99% | 140,161 | 366,537,240 |
| 2024-05-27 | 22.5 | 24.72 | 22.5 | 24.72 | +10.01% | 128,713 | 305,512,723 |
| 2024-05-24 | 22.02 | 23.19 | 21.95 | 22.47 | +3.07% | 91,826 | 208,095,306 |
| 2024-05-23 | 22 | 22.11 | 21.68 | 21.8 | -1.4% | 39,589 | 86,569,288 |
| 2024-05-22 | 22.69 | 22.73 | 21.9 | 22.11 | -2.17% | 68,256 | 151,736,465 |
| 2024-05-21 | 23.05 | 23.4 | 22.53 | 22.6 | -2.33% | 50,650 | 115,875,197 |
| 2024-05-20 | 22.45 | 23.5 | 22.43 | 23.14 | +1.94% | 71,438 | 164,537,858 |
| 2024-05-17 | 22.84 | 23.12 | 22.25 | 22.7 | +0.27% | 63,802 | 144,466,663 |
| 2024-05-16 | 23.25 | 23.54 | 22.49 | 22.64 | -4.23% | 101,855 | 232,480,955 |
| 2024-05-15 | 23.25 | 24.1 | 23 | 23.64 | 0% | 117,973 | 277,510,443 |
| 2024-05-14 | 23.08 | 25.66 | 22.5 | 23.64 | -0.13% | 179,868 | 432,364,015 |
| 2024-05-13 | 22 | 24.16 | 21.51 | 23.67 | +7.79% | 187,581 | 426,617,252 |
| 2024-05-10 | 20.99 | 22.47 | 20.73 | 21.96 | +4.57% | 144,247 | 315,663,736 |
| 2024-05-09 | 20.26 | 21.25 | 20.14 | 21 | +4.79% | 90,846 | 189,657,084 |
| 2024-05-08 | 20.37 | 20.7 | 20 | 20.04 | -1.81% | 67,719 | 137,726,247 |
| 2024-05-07 | 21.03 | 21.15 | 20.34 | 20.41 | -3.91% | 92,320 | 191,188,027 |
| 2024-05-06 | 20.45 | 21.46 | 20.4 | 21.24 | +3.81% | 99,615 | 209,942,512 |
| 2024-04-30 | 20.02 | 21.2 | 19.85 | 20.46 | +2.2% | 102,809 | 210,496,263 |
| 2024-04-29 | 20.05 | 20.43 | 19.65 | 20.02 | +2.88% | 105,331 | 211,500,490 |
| 2024-04-26 | 18.47 | 19.46 | 18.45 | 19.46 | +5.36% | 83,789 | 160,575,199 |
| 2024-04-25 | 18.61 | 18.65 | 18.16 | 18.47 | -1.34% | 44,640 | 82,181,489 |
| 2024-04-24 | 17.94 | 18.75 | 17.1 | 18.72 | +4.29% | 71,602 | 129,832,716 |
| 2024-04-23 | 18.55 | 18.86 | 17.78 | 17.95 | -3.8% | 68,483 | 123,965,792 |
| 2024-04-22 | 18.65 | 18.85 | 18.05 | 18.66 | -2% | 56,542 | 104,718,044 |
| 2024-04-19 | 19.56 | 20.18 | 18.82 | 19.04 | -3.1% | 82,504 | 159,979,585 |
| 2024-04-18 | 19.2 | 21.03 | 19.15 | 19.65 | +2.4% | 107,660 | 213,993,434 |
| 2024-04-17 | 17.87 | 19.27 | 17.64 | 19.19 | +7.03% | 88,404 | 165,296,829 |
| 2024-04-16 | 19.7 | 19.7 | 17.93 | 17.93 | -9.99% | 118,666 | 219,587,037 |
| 2024-04-15 | 19.17 | 20.25 | 19.06 | 19.92 | +4.18% | 139,392 | 273,690,298 |
| 2024-04-12 | 19.01 | 19.4 | 18.81 | 19.12 | -0.68% | 100,951 | 192,674,329 |
| 2024-04-11 | 18.11 | 19.62 | 17.96 | 19.25 | +6.47% | 108,921 | 206,814,174 |
| 2024-04-10 | 18.7 | 18.7 | 17.92 | 18.08 | -3.37% | 40,605 | 73,899,950 |
| 2024-04-09 | 18.39 | 18.75 | 18.2 | 18.71 | +2.24% | 38,051 | 70,793,194 |
| 2024-04-08 | 18.33 | 18.77 | 18.1 | 18.3 | -0.27% | 35,106 | 64,775,585 |
| 2024-04-03 | 18.93 | 19.02 | 18.34 | 18.35 | -3.06% | 45,509 | 84,425,595 |
| 2024-04-02 | 18.76 | 19.08 | 18.7 | 18.93 | +0.69% | 41,826 | 79,199,284 |
| 2024-04-01 | 18.69 | 18.88 | 18.45 | 18.8 | +0.53% | 38,614 | 72,199,789 |
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：