股票概览
26.67
-0.97%
-0.26
26.83
开盘价
27.5
最高价
26.22
最低价
12,763
成交量
数据更新至: 2024-06-28
技术指标
27.96
MA5 (5日均线)
27.80
MA10 (10日均线)
28.75
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 | 26.83 | 27.5 | 26.22 | 26.67 | -0.97% | 12,763 | 34,517,300 |
| 2024-06-27 | 28.21 | 28.22 | 26.6 | 26.93 | -5.58% | 18,703 | 51,111,832 |
| 2024-06-26 | 28.7 | 28.84 | 27.9 | 28.52 | -0.63% | 15,140 | 42,870,887 |
| 2024-06-25 | 29.3 | 30.08 | 27.73 | 28.7 | -1% | 23,318 | 67,559,523 |
| 2024-06-24 | 27.48 | 30.23 | 27.48 | 28.99 | +5.49% | 41,954 | 122,463,125 |
| 2024-06-21 | 28.08 | 28.84 | 27.48 | 27.48 | -1.86% | 16,364 | 46,063,027 |
| 2024-06-20 | 28.15 | 29.28 | 27.75 | 28 | -1.23% | 19,009 | 53,958,001 |
| 2024-06-19 | 27.15 | 28.73 | 26.81 | 28.35 | +3.62% | 24,123 | 67,256,742 |
| 2024-06-18 | 27.39 | 27.64 | 26.23 | 27.36 | +1.37% | 13,636 | 37,229,472 |
| 2024-06-17 | 26.22 | 27.45 | 26 | 26.99 | +2.98% | 17,770 | 47,682,006 |
| 2024-06-14 | 26.8 | 27.1 | 26 | 26.21 | -2.06% | 15,049 | 39,685,431 |
| 2024-06-13 | 25.7 | 27.2 | 25.49 | 26.76 | +5.31% | 26,648 | 70,401,756 |
| 2024-06-12 | 25.18 | 25.77 | 24.82 | 25.41 | +0.79% | 24,731 | 62,978,897 |
| 2024-06-11 | 26.75 | 26.81 | 24.41 | 25.21 | -6.94% | 45,884 | 114,882,981 |
| 2024-06-07 | 30.7 | 30.8 | 27 | 27.09 | -9.67% | 35,217 | 98,568,648 |
| 2024-06-06 | 33.33 | 33.34 | 29.99 | 29.99 | -11.06% | 23,784 | 73,862,742 |
| 2024-06-05 | 33.36 | 34.21 | 32.6 | 33.72 | -0.21% | 19,162 | 63,955,784 |
| 2024-06-04 | 33.2 | 34.12 | 32.1 | 33.79 | -0.32% | 13,611 | 45,239,110 |
| 2024-06-03 | 34.59 | 34.69 | 33.41 | 33.9 | -3.06% | 8,353 | 28,352,304 |
| 2024-05-31 | 34.98 | 35.41 | 34.09 | 34.97 | -1.47% | 14,282 | 49,524,185 |
| 2024-05-30 | 36.78 | 36.95 | 33.01 | 35.49 | -3.51% | 29,987 | 102,630,897 |
| 2024-05-29 | 36.36 | 37.02 | 36.01 | 36.78 | -0.03% | 12,448 | 45,595,025 |
| 2024-05-28 | 36.99 | 38.5 | 35.89 | 36.79 | -2.59% | 27,019 | 100,646,964 |
| 2024-05-27 | 34.7 | 37.88 | 34.7 | 37.77 | +9.7% | 45,934 | 169,509,576 |
| 2024-05-24 | 33.59 | 34.77 | 32.9 | 34.43 | +3.15% | 14,612 | 49,402,739 |
| 2024-05-23 | 33.83 | 34.8 | 33.14 | 33.38 | -2.82% | 16,269 | 54,837,419 |
| 2024-05-22 | 33.34 | 34.87 | 32.78 | 34.35 | +2.38% | 25,928 | 87,937,352 |
| 2024-05-21 | 31.65 | 34.45 | 31.48 | 33.55 | +6.71% | 51,418 | 170,617,709 |
| 2024-05-20 | 30.47 | 31.8 | 30.03 | 31.44 | +4.35% | 40,226 | 124,438,891 |
| 2024-05-17 | 32.51 | 32.71 | 29.35 | 30.13 | -6.31% | 40,698 | 123,883,000 |
| 2024-05-16 | 33.57 | 34.43 | 32.1 | 32.16 | -5.02% | 13,937 | 45,665,158 |
| 2024-05-15 | 35.04 | 35.7 | 33 | 33.86 | -3.81% | 27,341 | 93,248,997 |
| 2024-05-14 | 36.37 | 37.27 | 35.1 | 35.2 | -3.03% | 19,320 | 70,217,043 |
| 2024-05-13 | 34.21 | 36.3 | 34.05 | 36.3 | +4.34% | 22,746 | 81,020,727 |
| 2024-05-10 | 35.1 | 35.48 | 33.5 | 34.79 | -0.94% | 24,399 | 84,004,311 |
| 2024-05-09 | 31.82 | 35.19 | 31.82 | 35.12 | +10.37% | 32,796 | 112,031,461 |
| 2024-05-08 | 31.45 | 32.35 | 30.58 | 31.82 | +1.6% | 14,319 | 45,181,515 |
| 2024-05-07 | 29.76 | 31.65 | 29.76 | 31.32 | +5.1% | 17,085 | 52,870,736 |
| 2024-05-06 | 29.51 | 30.32 | 29.25 | 29.8 | +1.02% | 11,322 | 33,721,685 |
| 2024-04-30 | 29.17 | 29.63 | 28.72 | 29.5 | 0% | 17,439 | 50,907,300 |
| 2024-04-29 | 26.55 | 30.36 | 26.52 | 29.5 | +9.38% | 25,650 | 73,856,834 |
| 2024-04-26 | 25.23 | 27.17 | 24.94 | 26.97 | +7.79% | 12,667 | 33,541,580 |
| 2024-04-25 | 25.49 | 25.57 | 24.77 | 25.02 | -1.65% | 4,393 | 11,001,848 |
| 2024-04-24 | 24.7 | 25.7 | 24.69 | 25.44 | +2.95% | 7,301 | 18,461,621 |
| 2024-04-23 | 25.35 | 25.72 | 24.6 | 24.71 | -3.1% | 6,067 | 15,201,943 |
| 2024-04-22 | 26.63 | 26.81 | 25.28 | 25.5 | -4.14% | 7,869 | 20,363,788 |
| 2024-04-19 | 26.02 | 26.81 | 25.61 | 26.6 | +1.64% | 9,443 | 24,686,527 |
| 2024-04-18 | 25.01 | 27.25 | 25.01 | 26.17 | +3.44% | 11,844 | 31,285,813 |
| 2024-04-17 | 24 | 25.44 | 24 | 25.3 | +5.73% | 6,279 | 15,777,424 |
| 2024-04-16 | 25.83 | 25.83 | 23.93 | 23.93 | -7.71% | 9,133 | 22,708,688 |
| 2024-04-15 | 26.7 | 27.34 | 25.4 | 25.93 | -2.56% | 10,211 | 26,873,484 |
| 2024-04-12 | 26.48 | 27.25 | 26.42 | 26.61 | 0% | 5,778 | 15,514,063 |
| 2024-04-11 | 26.02 | 27.21 | 25.7 | 26.61 | +2.9% | 8,034 | 21,500,120 |
| 2024-04-10 | 26.56 | 26.81 | 25.72 | 25.86 | -2.96% | 5,364 | 13,982,164 |
| 2024-04-09 | 25.67 | 26.8 | 25.53 | 26.65 | +3.9% | 6,756 | 17,753,255 |
| 2024-04-08 | 26.71 | 26.99 | 25.65 | 25.65 | -4.08% | 9,270 | 24,502,024 |
| 2024-04-03 | 26.62 | 26.97 | 26.24 | 26.74 | +0.45% | 8,470 | 22,536,853 |
| 2024-04-02 | 27.5 | 27.6 | 26.25 | 26.62 | -0.67% | 10,568 | 28,368,831 |
| 2024-04-01 | 26.17 | 27.01 | 25.8 | 26.8 | +2.92% | 9,059 | 24,103,909 |
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：