股票概览
26.29
-0.53%
-0.14
26.6
开盘价
27.07
最高价
26.12
最低价
3,151
成交量
数据更新至: 2024-06-28
技术指标
26.60
MA5 (5日均线)
27.31
MA10 (10日均线)
28.12
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 | 26.6 | 27.07 | 26.12 | 26.29 | -0.53% | 3,151 | 8,390,494 |
| 2024-06-27 | 26.95 | 27.42 | 26.43 | 26.43 | -1.93% | 2,328 | 6,277,622 |
| 2024-06-26 | 26.34 | 27.07 | 26.19 | 26.95 | +1.54% | 2,441 | 6,489,641 |
| 2024-06-25 | 26.69 | 27.21 | 26.32 | 26.54 | -0.86% | 2,307 | 6,166,257 |
| 2024-06-24 | 27.87 | 28.09 | 26.71 | 26.77 | -3.95% | 2,652 | 7,186,348 |
| 2024-06-21 | 28.76 | 28.76 | 27.6 | 27.87 | -3.16% | 3,011 | 8,457,902 |
| 2024-06-20 | 28.17 | 28.89 | 27.61 | 28.78 | +3.12% | 4,076 | 11,614,582 |
| 2024-06-19 | 28.06 | 28.24 | 27.72 | 27.91 | +0.04% | 1,246 | 3,485,672 |
| 2024-06-18 | 27.35 | 27.93 | 27.15 | 27.9 | +1.01% | 2,027 | 5,619,681 |
| 2024-06-17 | 28.52 | 28.52 | 27.51 | 27.62 | -3.12% | 1,902 | 5,296,826 |
| 2024-06-14 | 28.76 | 28.98 | 28.08 | 28.51 | -0.9% | 1,508 | 4,303,596 |
| 2024-06-13 | 28.24 | 29.18 | 27.7 | 28.77 | +1.91% | 3,119 | 8,906,067 |
| 2024-06-12 | 28.51 | 29 | 28.01 | 28.23 | -1.81% | 3,479 | 9,890,519 |
| 2024-06-11 | 28.09 | 28.97 | 27.64 | 28.75 | +2.35% | 1,780 | 5,053,428 |
| 2024-06-07 | 27.32 | 28.3 | 27.32 | 28.09 | +3.92% | 2,535 | 7,079,820 |
| 2024-06-06 | 28.8 | 28.81 | 26.63 | 27.03 | -5.26% | 2,792 | 7,633,374 |
| 2024-06-05 | 29.51 | 29.79 | 28.43 | 28.53 | -3.74% | 3,357 | 9,779,089 |
| 2024-06-04 | 30.11 | 30.11 | 28.9 | 29.64 | -2.6% | 2,559 | 7,520,341 |
| 2024-06-03 | 31.99 | 32.49 | 30.42 | 30.43 | -3.18% | 4,775 | 15,064,154 |
| 2024-05-31 | 31.01 | 31.84 | 30.79 | 31.43 | +0.64% | 1,303 | 4,086,525 |
| 2024-05-30 | 31.11 | 31.49 | 30.55 | 31.23 | +0.39% | 1,129 | 3,511,982 |
| 2024-05-29 | 30.64 | 31.7 | 30.53 | 31.11 | +1.57% | 1,963 | 6,101,884 |
| 2024-05-28 | 31.67 | 31.67 | 30.52 | 30.63 | -3.53% | 1,780 | 5,507,758 |
| 2024-05-27 | 31.49 | 32.28 | 31.14 | 31.75 | +2.22% | 2,235 | 7,059,552 |
| 2024-05-24 | 32.02 | 32.47 | 31.02 | 31.06 | -3.93% | 2,697 | 8,550,706 |
| 2024-05-23 | 32.38 | 32.86 | 32.05 | 32.33 | -0.15% | 1,510 | 4,893,280 |
| 2024-05-22 | 32.72 | 33.08 | 32.22 | 32.38 | -1.1% | 1,087 | 3,538,897 |
| 2024-05-21 | 33.69 | 33.94 | 32.55 | 32.74 | -3.22% | 2,016 | 6,653,116 |
| 2024-05-20 | 34.28 | 34.76 | 33.68 | 33.83 | -0.09% | 1,656 | 5,645,034 |
| 2024-05-17 | 32.83 | 33.99 | 32.51 | 33.86 | +2.05% | 1,876 | 6,321,404 |
| 2024-05-16 | 32.68 | 33.59 | 32.36 | 33.18 | +1.16% | 2,015 | 6,672,280 |
| 2024-05-15 | 32.01 | 33.25 | 31.54 | 32.8 | +1.39% | 2,457 | 8,074,831 |
| 2024-05-14 | 32.32 | 32.81 | 32.06 | 32.35 | +0.47% | 1,947 | 6,322,746 |
| 2024-05-13 | 33.41 | 33.42 | 32.01 | 32.2 | -3.62% | 2,655 | 8,643,484 |
| 2024-05-10 | 33.97 | 34.18 | 33.15 | 33.41 | -2.08% | 2,058 | 6,904,344 |
| 2024-05-09 | 33.39 | 34.38 | 33.35 | 34.12 | +2.16% | 2,022 | 6,867,186 |
| 2024-05-08 | 32.97 | 34.49 | 32.97 | 33.4 | +0.03% | 3,556 | 11,971,481 |
| 2024-05-07 | 32.48 | 33.42 | 32.05 | 33.39 | +2.08% | 2,743 | 8,989,873 |
| 2024-05-06 | 31.87 | 32.71 | 31.22 | 32.71 | +3.68% | 4,949 | 15,962,703 |
| 2024-04-30 | 31.76 | 31.98 | 31.1 | 31.55 | -0.66% | 3,448 | 10,859,333 |
| 2024-04-29 | 30.04 | 32.1 | 30.04 | 31.76 | +5.73% | 3,188 | 10,045,327 |
| 2024-04-26 | 29.04 | 30.48 | 29.04 | 30.04 | +0.84% | 1,536 | 4,586,238 |
| 2024-04-25 | 28.35 | 29.84 | 28.35 | 29.79 | +3.94% | 3,111 | 9,150,077 |
| 2024-04-24 | 27.5 | 28.85 | 27.5 | 28.66 | +4.07% | 3,051 | 8,664,692 |
| 2024-04-23 | 27.16 | 28.36 | 27.01 | 27.54 | -0.25% | 2,280 | 6,289,474 |
| 2024-04-22 | 27.37 | 27.88 | 26.75 | 27.61 | +0.62% | 1,632 | 4,458,588 |
| 2024-04-19 | 27.51 | 27.65 | 26.71 | 27.44 | -0.87% | 1,960 | 5,334,971 |
| 2024-04-18 | 27.87 | 28.51 | 27.39 | 27.68 | -1.18% | 2,244 | 6,262,277 |
| 2024-04-17 | 26.88 | 28.67 | 26.71 | 28.01 | +5.06% | 3,114 | 8,677,261 |
| 2024-04-16 | 27.51 | 27.9 | 26.24 | 26.66 | -4.27% | 5,309 | 14,326,743 |
| 2024-04-15 | 29.41 | 30.13 | 27.55 | 27.85 | -7.07% | 5,109 | 14,635,351 |
| 2024-04-12 | 30.51 | 30.69 | 29.66 | 29.97 | -2.09% | 2,396 | 7,176,843 |
| 2024-04-11 | 30.37 | 31.16 | 30.02 | 30.61 | +0.79% | 2,141 | 6,600,310 |
| 2024-04-10 | 30.6 | 31.39 | 29.87 | 30.37 | -2.85% | 2,420 | 7,340,801 |
| 2024-04-09 | 31.12 | 31.45 | 30.39 | 31.26 | +1.53% | 1,940 | 6,013,419 |
| 2024-04-08 | 33.4 | 33.54 | 30.68 | 30.79 | -6.01% | 2,442 | 7,747,416 |
| 2024-04-03 | 33.66 | 33.81 | 32.52 | 32.76 | -2.03% | 1,567 | 5,152,865 |
| 2024-04-02 | 34.49 | 34.49 | 33.17 | 33.44 | -0.89% | 1,554 | 5,212,210 |
| 2024-04-01 | 32.31 | 33.98 | 32.31 | 33.74 | +2.87% | 2,411 | 7,961,026 |
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：