股票概览
26.1
+0.93%
+0.24
25.72
开盘价
26.8
最高价
25.33
最低价
37,497
成交量
数据更新至: 2024-06-28
技术指标
26.76
MA5 (5日均线)
29.44
MA10 (10日均线)
N/A
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 | 25.72 | 26.8 | 25.33 | 26.1 | +0.93% | 37,497 | 98,729,173 |
| 2024-06-27 | 26.96 | 27.3 | 25.83 | 25.86 | -4.58% | 46,472 | 122,095,334 |
| 2024-06-26 | 26.61 | 27.2 | 25.91 | 27.1 | +1.12% | 52,176 | 138,685,619 |
| 2024-06-25 | 28 | 28 | 26.05 | 26.8 | -4.15% | 68,240 | 183,657,505 |
| 2024-06-24 | 30.94 | 31 | 27.76 | 27.96 | -8.33% | 59,219 | 173,118,337 |
| 2024-06-21 | 31.86 | 31.86 | 30.3 | 30.5 | -4.75% | 56,379 | 174,120,834 |
| 2024-06-20 | 31.99 | 33.52 | 31.9 | 32.02 | -1.08% | 43,821 | 143,409,602 |
| 2024-06-19 | 33 | 33.85 | 32.31 | 32.37 | -2.23% | 52,160 | 172,022,327 |
| 2024-06-18 | 32.5 | 33.55 | 32.5 | 33.11 | +1.56% | 33,120 | 109,833,231 |
| 2024-06-17 | 32.24 | 33.59 | 32.02 | 32.6 | +1.05% | 44,577 | 146,431,544 |
| 2024-06-14 | 33 | 33.02 | 31.9 | 32.26 | -2.83% | 54,627 | 176,860,578 |
| 2024-06-13 | 32.35 | 34.18 | 32.08 | 33.2 | +2.82% | 63,615 | 210,481,519 |
| 2024-06-12 | 33.3 | 33.76 | 32.23 | 32.29 | -3.35% | 33,960 | 111,593,893 |
| 2024-06-11 | 31 | 33.62 | 30.87 | 33.41 | +6% | 39,486 | 128,180,768 |
| 2024-06-07 | 33.07 | 33.39 | 31.52 | 31.52 | -3.79% | 33,669 | 108,251,191 |
| 2024-06-06 | 33.61 | 34.2 | 32.32 | 32.76 | -2.59% | 45,244 | 149,277,959 |
| 2024-06-05 | 33.89 | 34.77 | 33.56 | 33.63 | -2.12% | 33,952 | 115,796,176 |
| 2024-06-04 | 32.93 | 34.45 | 32.16 | 34.36 | +4.15% | 58,377 | 196,090,256 |
| 2024-06-03 | 32.88 | 33.87 | 32.5 | 32.99 | -0.75% | 41,834 | 139,155,999 |
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：