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)
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 | 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 |
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：