股票概览
26.9
+0.07%
+0.02
26.9
开盘价
27.58
最高价
26.75
最低价
2,571
成交量
数据更新至: 2024-06-28
技术指标
26.79
MA5 (5日均线)
27.85
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 | 26.9 | 27.58 | 26.75 | 26.9 | +0.07% | 2,571 | 7,004,402 |
| 2024-06-27 | 27.69 | 27.86 | 26.85 | 26.88 | -1.68% | 2,705 | 7,367,932 |
| 2024-06-26 | 25.89 | 27.35 | 25.64 | 27.34 | +5.19% | 4,692 | 12,461,020 |
| 2024-06-25 | 26.82 | 27.25 | 25.62 | 25.99 | -3.13% | 5,061 | 13,284,711 |
| 2024-06-24 | 28.45 | 28.46 | 26.65 | 26.83 | -5.69% | 6,983 | 19,118,162 |
| 2024-06-21 | 29.37 | 29.37 | 28.4 | 28.45 | -2.23% | 3,845 | 11,020,261 |
| 2024-06-20 | 28.84 | 29.93 | 28.66 | 29.1 | +1.04% | 7,166 | 21,003,417 |
| 2024-06-19 | 28.86 | 29.6 | 28.8 | 28.8 | -1.54% | 4,395 | 12,751,597 |
| 2024-06-18 | 28.91 | 29.47 | 28.9 | 29.25 | +0.9% | 2,662 | 7,790,232 |
| 2024-06-17 | 29.33 | 29.63 | 28.93 | 28.99 | -2.88% | 3,318 | 9,679,251 |
| 2024-06-14 | 29.81 | 30.08 | 29.45 | 29.85 | -0.8% | 3,506 | 10,430,244 |
| 2024-06-13 | 29.78 | 30.49 | 29.41 | 30.09 | +1.18% | 6,971 | 20,966,136 |
| 2024-06-12 | 29.59 | 30.25 | 29.57 | 29.74 | +0.51% | 3,926 | 11,728,722 |
| 2024-06-11 | 28.54 | 29.75 | 27.57 | 29.59 | +4.19% | 5,831 | 16,857,199 |
| 2024-06-07 | 27.88 | 28.56 | 27.63 | 28.4 | +3.57% | 4,249 | 11,968,341 |
| 2024-06-06 | 29.72 | 29.72 | 27.2 | 27.42 | -5.58% | 7,132 | 19,863,048 |
| 2024-06-05 | 28.7 | 29.79 | 28.7 | 29.04 | +0.03% | 3,677 | 10,778,170 |
| 2024-06-04 | 29.5 | 29.5 | 28.41 | 29.03 | -1.29% | 6,413 | 18,480,442 |
| 2024-06-03 | 29.95 | 30.78 | 29.03 | 29.41 | -2.58% | 6,821 | 20,314,870 |
| 2024-05-31 | 30.57 | 30.86 | 30.11 | 30.19 | -0.98% | 4,764 | 14,490,806 |
| 2024-05-30 | 30.6 | 31.05 | 30.34 | 30.49 | -0.55% | 2,435 | 7,470,992 |
| 2024-05-29 | 31.47 | 31.52 | 30.61 | 30.66 | -1.67% | 3,332 | 10,291,710 |
| 2024-05-28 | 31.79 | 31.99 | 31.12 | 31.18 | -1.95% | 4,209 | 13,229,335 |
| 2024-05-27 | 31.05 | 31.95 | 30.71 | 31.8 | +2.42% | 5,442 | 17,194,198 |
| 2024-05-24 | 30.85 | 31.39 | 30.42 | 31.05 | -0.1% | 4,687 | 14,488,288 |
| 2024-05-23 | 31.87 | 31.87 | 30.55 | 31.08 | -1.83% | 8,024 | 24,942,381 |
| 2024-05-22 | 32.78 | 32.8 | 31.57 | 31.66 | -3.03% | 7,305 | 23,375,421 |
| 2024-05-21 | 32.78 | 33.11 | 32.56 | 32.65 | -0.91% | 4,006 | 13,164,803 |
| 2024-05-20 | 31.94 | 33.47 | 31.94 | 32.95 | +2.65% | 10,086 | 33,310,658 |
| 2024-05-17 | 31.75 | 32.35 | 31.55 | 32.1 | +0.25% | 3,496 | 11,181,893 |
| 2024-05-16 | 31.55 | 32.68 | 31.54 | 32.02 | +1.62% | 4,944 | 15,870,179 |
| 2024-05-15 | 32.93 | 33.2 | 31.49 | 31.51 | -5.12% | 9,506 | 30,614,720 |
| 2024-05-14 | 33.33 | 33.63 | 32.8 | 33.21 | +0.85% | 10,175 | 33,735,236 |
| 2024-05-13 | 32.94 | 33.52 | 32.5 | 32.93 | -0.51% | 8,542 | 28,167,738 |
| 2024-05-10 | 33.47 | 33.5 | 32.59 | 33.1 | +0.24% | 7,372 | 24,317,679 |
| 2024-05-09 | 32.04 | 33.9 | 31.93 | 33.02 | +3.12% | 14,224 | 47,201,213 |
| 2024-05-08 | 31.99 | 32.22 | 31.2 | 32.02 | +0.09% | 12,791 | 40,535,031 |
| 2024-05-07 | 31.01 | 32.37 | 30.63 | 31.99 | +3.19% | 17,507 | 55,350,355 |
| 2024-05-06 | 31.25 | 31.86 | 30.63 | 31 | -0.77% | 15,034 | 46,860,569 |
| 2024-04-30 | 30.66 | 31.48 | 30.66 | 31.24 | 0% | 10,300 | 31,966,145 |
| 2024-04-29 | 30.19 | 31.48 | 29.03 | 31.24 | +0.16% | 20,277 | 62,120,187 |
| 2024-04-26 | 30.51 | 31.93 | 30.51 | 31.19 | +2.63% | 13,355 | 41,673,833 |
| 2024-04-25 | 30.9 | 31.78 | 30.33 | 30.39 | -2.78% | 6,710 | 20,729,919 |
| 2024-04-24 | 30.45 | 31.43 | 30.45 | 31.26 | +2.66% | 5,146 | 15,963,026 |
| 2024-04-23 | 31.5 | 31.93 | 30.06 | 30.45 | -4% | 10,411 | 32,188,819 |
| 2024-04-22 | 29.51 | 31.86 | 29.26 | 31.72 | +5.56% | 12,714 | 39,496,829 |
| 2024-04-19 | 30.41 | 30.69 | 29.68 | 30.05 | -1.09% | 5,633 | 16,981,674 |
| 2024-04-18 | 30.8 | 30.8 | 29.82 | 30.38 | -1.36% | 11,903 | 36,045,490 |
| 2024-04-17 | 28.55 | 30.82 | 28.55 | 30.8 | +8.49% | 19,402 | 58,187,276 |
| 2024-04-16 | 31.84 | 31.9 | 28 | 28.39 | -11.83% | 25,921 | 75,354,229 |
| 2024-04-15 | 34.5 | 34.87 | 31.46 | 32.2 | -6.23% | 22,439 | 73,818,847 |
| 2024-04-12 | 33.61 | 34.56 | 33.08 | 34.34 | +2.17% | 14,187 | 48,146,934 |
| 2024-04-11 | 32.91 | 34.4 | 32.91 | 33.61 | +0.63% | 13,663 | 46,283,997 |
| 2024-04-10 | 33.1 | 34.05 | 32.88 | 33.4 | +0.06% | 11,060 | 36,900,675 |
| 2024-04-09 | 31.99 | 33.74 | 31.98 | 33.38 | +3.99% | 15,047 | 49,815,647 |
| 2024-04-08 | 31.84 | 33.56 | 31.84 | 32.1 | -1.89% | 23,212 | 75,717,633 |
| 2024-04-03 | 31.48 | 33.6 | 31.03 | 32.72 | +2.89% | 25,806 | 84,226,294 |
| 2024-04-02 | 31.41 | 32.2 | 30.82 | 31.8 | +0.03% | 15,158 | 47,683,204 |
| 2024-04-01 | 29.03 | 32.28 | 29.03 | 31.79 | +9.51% | 24,682 | 76,385,536 |
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：