股票概览
26.05
-2.32%
-0.62
26.46
开盘价
27.06
最高价
25.93
最低价
23,355
成交量
数据更新至: 2024-06-28
技术指标
26.78
MA5 (5日均线)
27.89
MA10 (10日均线)
29.40
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 | 26.46 | 27.06 | 25.93 | 26.05 | -2.32% | 23,355 | 61,895,863 |
| 2024-06-27 | 27.57 | 27.58 | 26.67 | 26.67 | -3.26% | 22,768 | 61,657,806 |
| 2024-06-26 | 26.74 | 27.64 | 26.5 | 27.57 | +3.65% | 27,139 | 73,743,287 |
| 2024-06-25 | 27.01 | 27.45 | 26.41 | 26.6 | -1.52% | 23,068 | 61,870,983 |
| 2024-06-24 | 28.44 | 28.58 | 27 | 27.01 | -6.48% | 28,953 | 79,914,237 |
| 2024-06-21 | 28.56 | 29.69 | 28.17 | 28.88 | +1.16% | 26,427 | 76,785,343 |
| 2024-06-20 | 28.77 | 29.8 | 28.53 | 28.55 | -0.31% | 29,853 | 86,942,422 |
| 2024-06-19 | 29.46 | 29.59 | 28.63 | 28.64 | -2.25% | 19,726 | 57,095,268 |
| 2024-06-18 | 29.5 | 30.26 | 29.1 | 29.3 | -1.01% | 24,524 | 72,604,992 |
| 2024-06-17 | 29.52 | 29.88 | 28.85 | 29.6 | -0.3% | 25,819 | 75,885,009 |
| 2024-06-14 | 30.61 | 30.69 | 29.35 | 29.69 | -3.01% | 49,806 | 147,647,471 |
| 2024-06-13 | 30.88 | 31.26 | 30.32 | 30.61 | -1.23% | 34,668 | 106,534,082 |
| 2024-06-12 | 30.56 | 32.1 | 30.23 | 30.99 | +1.11% | 38,000 | 118,554,932 |
| 2024-06-11 | 29.77 | 30.7 | 28.8 | 30.65 | +2.96% | 25,412 | 75,830,863 |
| 2024-06-07 | 29.61 | 30.34 | 29.3 | 29.77 | +0.57% | 17,216 | 51,214,384 |
| 2024-06-06 | 31.1 | 31.46 | 29.28 | 29.6 | -4.79% | 36,198 | 108,223,918 |
| 2024-06-05 | 31.71 | 32.04 | 31.03 | 31.09 | -2.6% | 18,362 | 58,023,034 |
| 2024-06-04 | 31.66 | 32.18 | 31.35 | 31.92 | +0.35% | 16,552 | 52,519,067 |
| 2024-06-03 | 32.89 | 32.92 | 31.5 | 31.81 | -3.49% | 21,046 | 67,556,096 |
| 2024-05-31 | 32.82 | 33.48 | 32.63 | 32.96 | +1.04% | 18,035 | 59,569,243 |
| 2024-05-30 | 32.8 | 33.11 | 32.14 | 32.62 | -1.03% | 17,023 | 55,417,583 |
| 2024-05-29 | 32.69 | 33.4 | 32.66 | 32.96 | +0.46% | 13,611 | 44,938,349 |
| 2024-05-28 | 32.6 | 33.49 | 32.4 | 32.81 | -0.27% | 13,966 | 45,980,792 |
| 2024-05-27 | 33.5 | 33.79 | 32 | 32.9 | -1.64% | 22,038 | 71,874,572 |
| 2024-05-24 | 34 | 34.52 | 33.33 | 33.45 | -1.18% | 16,750 | 56,563,273 |
| 2024-05-23 | 35.05 | 35.27 | 33.73 | 33.85 | -4.22% | 21,024 | 71,973,133 |
| 2024-05-22 | 34.65 | 35.71 | 34.36 | 35.34 | +2.02% | 21,250 | 74,566,411 |
| 2024-05-21 | 36 | 36 | 34.4 | 34.64 | -3.13% | 22,543 | 78,637,843 |
| 2024-05-20 | 35.4 | 36.36 | 35.4 | 35.76 | +0.06% | 19,505 | 69,903,120 |
| 2024-05-17 | 35.38 | 35.8 | 34.62 | 35.74 | +0.85% | 19,517 | 69,030,218 |
| 2024-05-16 | 36.23 | 36.23 | 35.3 | 35.44 | -0.45% | 25,486 | 91,193,740 |
| 2024-05-15 | 36.78 | 36.78 | 35.36 | 35.6 | -3.91% | 32,615 | 116,661,341 |
| 2024-05-14 | 36.89 | 38.5 | 36.55 | 37.05 | +0.27% | 34,997 | 131,576,029 |
| 2024-05-13 | 39.01 | 39.56 | 36.61 | 36.95 | -1.83% | 49,758 | 190,005,017 |
| 2024-05-10 | 39.74 | 40.16 | 37.5 | 37.64 | -5.9% | 61,231 | 235,900,475 |
| 2024-05-09 | 40.3 | 40.48 | 38.88 | 40 | -4.15% | 75,914 | 301,715,152 |
| 2024-05-08 | 37.12 | 41.97 | 37.11 | 41.73 | +11.46% | 106,102 | 422,963,233 |
| 2024-05-07 | 37 | 38.01 | 36.24 | 37.44 | +1.49% | 31,117 | 115,736,865 |
| 2024-05-06 | 36.18 | 37.5 | 35.88 | 36.89 | +4.33% | 27,476 | 101,114,174 |
| 2024-04-30 | 35.96 | 36.1 | 34.83 | 35.36 | -1.81% | 25,471 | 90,060,863 |
| 2024-04-29 | 33.8 | 36.2 | 33.61 | 36.01 | +5.29% | 39,310 | 139,122,037 |
| 2024-04-26 | 32.51 | 34.36 | 32.24 | 34.2 | +4.62% | 35,843 | 120,486,096 |
| 2024-04-25 | 32 | 33.29 | 31.9 | 32.69 | +0.71% | 25,920 | 85,030,834 |
| 2024-04-24 | 32.45 | 32.83 | 31.88 | 32.46 | -1.16% | 19,835 | 64,265,299 |
| 2024-04-23 | 32.9 | 33.51 | 32 | 32.84 | +1.02% | 25,446 | 83,414,137 |
| 2024-04-22 | 31.94 | 32.87 | 31.39 | 32.51 | +1.53% | 26,321 | 85,184,215 |
| 2024-04-19 | 32.99 | 33.29 | 31.96 | 32.02 | -4.7% | 30,419 | 98,428,827 |
| 2024-04-18 | 33.8 | 34.5 | 32.88 | 33.6 | -1.44% | 27,675 | 93,537,471 |
| 2024-04-17 | 32.68 | 34.29 | 32.66 | 34.09 | +4.89% | 37,601 | 126,407,161 |
| 2024-04-16 | 35.85 | 36 | 32.35 | 32.5 | -9.6% | 41,261 | 139,033,145 |
| 2024-04-15 | 36.96 | 37.88 | 35.31 | 35.95 | -4.57% | 27,461 | 100,073,605 |
| 2024-04-12 | 39.01 | 39.22 | 37.56 | 37.67 | -3.44% | 21,883 | 83,306,957 |
| 2024-04-11 | 39.64 | 40.1 | 38.6 | 39.01 | -2.26% | 23,484 | 91,851,925 |
| 2024-04-10 | 41 | 41.08 | 39.72 | 39.91 | -3.08% | 18,760 | 75,656,389 |
| 2024-04-09 | 38.9 | 41.45 | 38.63 | 41.18 | +5.19% | 30,044 | 120,704,761 |
| 2024-04-08 | 40.6 | 41.19 | 39.04 | 39.15 | -6.05% | 32,668 | 130,202,501 |
| 2024-04-03 | 42.33 | 43.28 | 41.64 | 41.67 | -2.09% | 20,641 | 87,340,546 |
| 2024-04-02 | 43.42 | 43.51 | 42.26 | 42.56 | -1.91% | 20,951 | 89,258,369 |
| 2024-04-01 | 41.51 | 43.47 | 41.51 | 43.39 | +4.63% | 25,549 | 108,808,868 |
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：