股票概览
26.71
+3.09%
+0.8
26.24
开盘价
27.48
最高价
26.05
最低价
41,619
成交量
数据更新至: 2024-06-28
技术指标
26.10
MA5 (5日均线)
26.97
MA10 (10日均线)
27.22
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 | 26.24 | 27.48 | 26.05 | 26.71 | +3.09% | 41,619 | 112,161,149 |
| 2024-06-27 | 26.42 | 26.6 | 25.82 | 25.91 | -2.59% | 23,719 | 62,080,020 |
| 2024-06-26 | 25.21 | 26.78 | 24.86 | 26.6 | +4.93% | 29,700 | 76,868,064 |
| 2024-06-25 | 26.14 | 26.14 | 25.06 | 25.35 | -2.31% | 25,352 | 64,917,608 |
| 2024-06-24 | 27.29 | 27.71 | 25.87 | 25.95 | -5.05% | 35,247 | 94,239,556 |
| 2024-06-21 | 27.8 | 27.81 | 26.88 | 27.33 | -1.01% | 26,646 | 72,712,591 |
| 2024-06-20 | 27.7 | 28.68 | 27.52 | 27.61 | -0.29% | 42,016 | 118,118,179 |
| 2024-06-19 | 28.44 | 28.8 | 27.69 | 27.69 | -2.84% | 31,489 | 88,352,391 |
| 2024-06-18 | 28.01 | 28.6 | 27.86 | 28.5 | +1.5% | 33,033 | 93,608,798 |
| 2024-06-17 | 27.24 | 28.54 | 27.24 | 28.08 | +1.19% | 37,787 | 106,428,652 |
| 2024-06-14 | 27.91 | 28.16 | 27.41 | 27.75 | -0.57% | 34,974 | 97,050,313 |
| 2024-06-13 | 27.86 | 28.38 | 27.05 | 27.91 | +1.49% | 45,450 | 126,370,855 |
| 2024-06-12 | 27.25 | 28.28 | 27.25 | 27.5 | +1.44% | 37,928 | 105,567,606 |
| 2024-06-11 | 26.2 | 27.15 | 25.53 | 27.11 | +1.92% | 33,826 | 89,533,734 |
| 2024-06-07 | 27.38 | 27.74 | 26.23 | 26.6 | -0.89% | 35,451 | 95,081,483 |
| 2024-06-06 | 28.61 | 28.73 | 26.76 | 26.84 | -5.92% | 66,755 | 184,114,388 |
| 2024-06-05 | 27.01 | 29.93 | 27.01 | 28.53 | +4.85% | 94,449 | 271,637,368 |
| 2024-06-04 | 27.7 | 27.82 | 26.86 | 27.21 | -2.82% | 36,279 | 98,563,958 |
| 2024-06-03 | 27.19 | 28.1 | 26.71 | 28 | +3.05% | 63,521 | 174,815,406 |
| 2024-05-31 | 26.52 | 27.59 | 26.3 | 27.17 | +2.68% | 49,273 | 133,589,083 |
| 2024-05-30 | 25.04 | 27.14 | 24.72 | 26.46 | +4.58% | 49,134 | 128,546,499 |
| 2024-05-29 | 25.53 | 25.9 | 25.18 | 25.3 | -0.86% | 17,265 | 44,042,162 |
| 2024-05-28 | 25.5 | 26.2 | 25.25 | 25.52 | -0.51% | 22,799 | 58,689,053 |
| 2024-05-27 | 25.32 | 25.72 | 24.57 | 25.65 | +1.62% | 27,266 | 68,274,656 |
| 2024-05-24 | 26.12 | 26.31 | 25.06 | 25.24 | -3.41% | 34,030 | 86,930,466 |
| 2024-05-23 | 26.76 | 27 | 26.02 | 26.13 | -3.37% | 34,842 | 91,948,011 |
| 2024-05-22 | 26.5 | 27.11 | 26.4 | 27.04 | +1.88% | 29,515 | 79,101,465 |
| 2024-05-21 | 26.58 | 26.95 | 26.3 | 26.54 | -1.23% | 25,115 | 66,706,157 |
| 2024-05-20 | 26.81 | 27.39 | 26.59 | 26.87 | -0.85% | 38,486 | 103,664,797 |
| 2024-05-17 | 26.74 | 27.1 | 26.21 | 27.1 | +2.65% | 33,931 | 90,684,443 |
| 2024-05-16 | 26.99 | 27.35 | 26.4 | 26.4 | -0.75% | 31,262 | 83,615,305 |
| 2024-05-15 | 26.51 | 27.21 | 26.36 | 26.6 | -0.49% | 40,173 | 107,770,025 |
| 2024-05-14 | 26.16 | 27.51 | 26 | 26.73 | +3.97% | 47,183 | 126,510,033 |
| 2024-05-13 | 26.56 | 26.56 | 25.5 | 25.71 | -3.71% | 41,167 | 106,853,504 |
| 2024-05-10 | 27.7 | 27.8 | 26.58 | 26.7 | -3.47% | 32,090 | 86,268,916 |
| 2024-05-09 | 27.43 | 27.78 | 27 | 27.66 | +1.32% | 34,485 | 94,698,133 |
| 2024-05-08 | 28.37 | 28.6 | 27.26 | 27.3 | -4.61% | 46,133 | 127,934,093 |
| 2024-05-07 | 28.78 | 29.36 | 28.38 | 28.62 | -0.38% | 46,293 | 133,632,721 |
| 2024-05-06 | 29.31 | 29.7 | 28.71 | 28.73 | +0.07% | 43,216 | 126,339,823 |
| 2024-04-30 | 29.01 | 29.96 | 28.71 | 28.71 | -1.78% | 44,981 | 131,592,649 |
| 2024-04-29 | 29.1 | 29.85 | 28.88 | 29.23 | +4.43% | 63,507 | 186,424,679 |
| 2024-04-26 | 26.81 | 28.16 | 26.75 | 27.99 | +3.06% | 47,181 | 131,009,000 |
| 2024-04-25 | 26.63 | 27.9 | 26.52 | 27.16 | +1% | 45,266 | 123,671,262 |
| 2024-04-24 | 26.63 | 27.08 | 26.09 | 26.89 | +2.48% | 51,590 | 137,603,190 |
| 2024-04-23 | 24.9 | 26.6 | 24.81 | 26.24 | +6.23% | 61,544 | 158,609,964 |
| 2024-04-22 | 24.46 | 25.06 | 23.78 | 24.7 | -0.84% | 36,559 | 89,664,523 |
| 2024-04-19 | 25.6 | 25.6 | 24.6 | 24.91 | -2.88% | 40,720 | 101,679,859 |
| 2024-04-18 | 25.89 | 26.35 | 24.54 | 25.65 | +0.23% | 59,761 | 152,309,516 |
| 2024-04-17 | 23.84 | 25.64 | 23.81 | 25.59 | +10.68% | 57,500 | 142,475,623 |
| 2024-04-16 | 24.08 | 24.39 | 23.05 | 23.12 | -5.44% | 49,914 | 117,453,081 |
| 2024-04-15 | 25.44 | 25.95 | 23.96 | 24.45 | -4.86% | 54,422 | 134,836,299 |
| 2024-04-12 | 26.01 | 26.48 | 25.4 | 25.7 | -0.39% | 38,856 | 100,586,678 |
| 2024-04-11 | 25.51 | 26.35 | 25.44 | 25.8 | -0.35% | 41,805 | 108,812,330 |
| 2024-04-10 | 27.06 | 27.2 | 25.61 | 25.89 | -4.22% | 56,514 | 147,482,549 |
| 2024-04-09 | 27.56 | 28 | 26.7 | 27.03 | -2.94% | 56,281 | 152,706,563 |
| 2024-04-08 | 28.41 | 28.62 | 27.71 | 27.85 | -1.94% | 38,864 | 109,043,185 |
| 2024-04-03 | 29.4 | 29.4 | 28.12 | 28.4 | -3.66% | 50,695 | 144,955,190 |
| 2024-04-02 | 30.6 | 30.79 | 29.25 | 29.48 | -4.38% | 53,638 | 159,963,647 |
| 2024-04-01 | 30.5 | 31.1 | 30.31 | 30.83 | +2.26% | 47,506 | 146,121,766 |
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：