股票概览
26.4
-0.6%
-0.16
26.45
开盘价
26.77
最高价
26.09
最低价
9,265
成交量
数据更新至: 2024-06-28
技术指标
26.70
MA5 (5日均线)
27.44
MA10 (10日均线)
28.56
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 | 26.45 | 26.77 | 26.09 | 26.4 | -0.6% | 9,265 | 24,592,184 |
| 2024-06-27 | 26.95 | 27.03 | 26.51 | 26.56 | -1.78% | 9,508 | 25,444,774 |
| 2024-06-26 | 26.8 | 27.14 | 26.52 | 27.04 | +0.9% | 12,696 | 34,141,711 |
| 2024-06-25 | 26.73 | 27.16 | 26.61 | 26.8 | +0.37% | 7,497 | 20,148,273 |
| 2024-06-24 | 27.3 | 27.54 | 26.68 | 26.7 | -3.05% | 8,662 | 23,396,363 |
| 2024-06-21 | 27.6 | 27.85 | 27.31 | 27.54 | -0.47% | 8,158 | 22,516,576 |
| 2024-06-20 | 28.35 | 28.64 | 27.67 | 27.67 | -2.54% | 9,319 | 26,121,645 |
| 2024-06-19 | 28.95 | 29.18 | 28.33 | 28.39 | -1.46% | 10,806 | 30,885,689 |
| 2024-06-18 | 28.72 | 28.88 | 28.49 | 28.81 | +1.27% | 9,295 | 26,681,287 |
| 2024-06-17 | 28.69 | 28.97 | 28.27 | 28.45 | -1.32% | 9,654 | 27,511,783 |
| 2024-06-14 | 28.58 | 28.94 | 28.5 | 28.83 | +0.21% | 10,483 | 30,093,549 |
| 2024-06-13 | 29.32 | 29.49 | 28.63 | 28.77 | -1.88% | 12,151 | 35,138,328 |
| 2024-06-12 | 29.39 | 29.63 | 29.17 | 29.32 | +0.17% | 11,118 | 32,659,506 |
| 2024-06-11 | 28.7 | 29.38 | 28.62 | 29.27 | +0.58% | 12,165 | 35,389,273 |
| 2024-06-07 | 29.5 | 29.84 | 28.88 | 29.1 | +0.28% | 10,559 | 30,892,173 |
| 2024-06-06 | 30.13 | 30.44 | 28.82 | 29.02 | -4.22% | 15,759 | 46,416,639 |
| 2024-06-05 | 31.25 | 31.25 | 30.17 | 30.3 | -2.48% | 13,954 | 42,655,763 |
| 2024-06-04 | 30.68 | 31.26 | 30.3 | 31.07 | +0.75% | 15,648 | 48,249,012 |
| 2024-06-03 | 30.46 | 31.38 | 30.05 | 30.84 | +1.45% | 22,436 | 68,884,714 |
| 2024-05-31 | 30.9 | 31.5 | 30.3 | 30.4 | -0.39% | 20,352 | 62,689,380 |
| 2024-05-30 | 31.51 | 31.51 | 30.33 | 30.52 | -3.48% | 17,871 | 55,076,197 |
| 2024-05-29 | 32.1 | 32.25 | 31.24 | 31.62 | -1.16% | 16,509 | 52,344,955 |
| 2024-05-28 | 33.05 | 33.27 | 31.67 | 31.99 | -3.24% | 31,329 | 100,976,946 |
| 2024-05-27 | 36.64 | 37.31 | 33.06 | 33.06 | -9.99% | 42,430 | 144,774,183 |
| 2024-05-24 | 38.52 | 38.52 | 36.69 | 36.73 | -4.65% | 12,822 | 47,730,705 |
| 2024-05-23 | 38.97 | 39 | 37.8 | 38.52 | +0.5% | 9,368 | 36,041,770 |
| 2024-05-22 | 38.87 | 39.22 | 37.73 | 38.33 | -2.27% | 12,297 | 47,075,504 |
| 2024-05-21 | 39.05 | 40.38 | 38.49 | 39.22 | +0.03% | 17,291 | 68,297,547 |
| 2024-05-20 | 38.5 | 40.07 | 37.31 | 39.21 | +4.06% | 21,213 | 81,829,053 |
| 2024-05-17 | 37.3 | 38.2 | 36.88 | 37.68 | +1.05% | 13,368 | 50,111,025 |
| 2024-05-16 | 38.99 | 40.69 | 37.14 | 37.29 | -6.19% | 25,648 | 97,791,805 |
| 2024-05-15 | 39.79 | 42.01 | 39.6 | 39.75 | -0.08% | 16,449 | 66,862,167 |
| 2024-05-14 | 42.6 | 42.67 | 39.28 | 39.78 | -6.4% | 17,549 | 71,543,466 |
| 2024-05-13 | 40.42 | 43.79 | 39.9 | 42.5 | +0.69% | 17,380 | 73,648,066 |
| 2024-05-10 | 45.2 | 45.48 | 42.21 | 42.21 | -10% | 29,814 | 128,634,759 |
| 2024-05-09 | 46.07 | 49.5 | 45.31 | 46.9 | +3.53% | 22,063 | 105,583,567 |
| 2024-05-08 | 46 | 46.88 | 43.02 | 45.3 | -0.33% | 21,457 | 97,174,932 |
| 2024-05-07 | 42.51 | 46.55 | 41.91 | 45.45 | +6.57% | 30,427 | 135,553,081 |
| 2024-05-06 | 39.99 | 42.8 | 39 | 42.65 | +9.61% | 23,013 | 95,530,026 |
| 2024-04-30 | 39.4 | 39.48 | 38.01 | 38.91 | -1.89% | 18,129 | 70,447,534 |
| 2024-04-29 | 40.6 | 40.6 | 36.88 | 39.66 | -3.22% | 37,739 | 144,691,259 |
| 2024-04-26 | 43 | 44.01 | 40.1 | 40.98 | -4.9% | 23,612 | 98,565,517 |
| 2024-04-25 | 44.05 | 44.44 | 41.8 | 43.09 | -0.71% | 15,474 | 65,961,485 |
| 2024-04-24 | 41.82 | 44.02 | 41.2 | 43.4 | +5.06% | 23,714 | 101,402,606 |
| 2024-04-23 | 45 | 45.25 | 41.31 | 41.31 | -10% | 26,938 | 115,218,214 |
| 2024-04-22 | 44.9 | 48.38 | 42.38 | 45.9 | +4.18% | 36,989 | 167,471,657 |
| 2024-04-19 | 39.66 | 44.06 | 38.58 | 44.06 | +10.01% | 39,536 | 166,119,315 |
| 2024-04-18 | 35 | 40.26 | 34.95 | 40.05 | +9.43% | 40,376 | 156,036,006 |
| 2024-04-17 | 35.51 | 36.76 | 33.7 | 36.6 | -0.68% | 35,500 | 126,723,708 |
| 2024-04-16 | 42.8 | 42.8 | 36.85 | 36.85 | -9.99% | 24,988 | 95,319,580 |
| 2024-04-15 | 37.91 | 40.94 | 37.9 | 40.94 | +9.99% | 31,930 | 127,956,546 |
| 2024-04-12 | 40 | 40.45 | 36.68 | 37.22 | -6.15% | 29,315 | 111,981,976 |
| 2024-04-11 | 36.69 | 40.77 | 36.69 | 39.66 | -2.72% | 40,824 | 157,544,460 |
| 2024-04-10 | 45.29 | 45.29 | 40.77 | 40.77 | -10% | 35,152 | 150,538,663 |
| 2024-04-09 | 43 | 46.52 | 39.79 | 45.3 | +2.47% | 58,211 | 249,392,944 |
| 2024-04-08 | 41 | 44.21 | 39.99 | 44.21 | +10% | 64,256 | 272,499,021 |
| 2024-04-03 | 36 | 41.58 | 35.09 | 40.19 | +6.32% | 69,750 | 270,938,639 |
| 2024-04-02 | 37.11 | 38.42 | 36 | 37.8 | +8.22% | 67,153 | 251,792,971 |
| 2024-04-01 | 32.9 | 34.93 | 32.6 | 34.93 | +10.02% | 29,783 | 101,793,010 |
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：