股票概览
26.21
+1.04%
+0.27
25.93
开盘价
26.9
最高价
25.5
最低价
21,001
成交量
数据更新至: 2024-06-28
技术指标
26.11
MA5 (5日均线)
27.39
MA10 (10日均线)
32.22
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 | 25.93 | 26.9 | 25.5 | 26.21 | +1.04% | 21,001 | 55,499,064 |
| 2024-06-27 | 25.77 | 26.9 | 25.77 | 25.94 | -2.77% | 21,222 | 55,928,115 |
| 2024-06-26 | 25.38 | 26.74 | 24.91 | 26.68 | +5.12% | 30,157 | 77,868,266 |
| 2024-06-25 | 26.49 | 26.49 | 25.01 | 25.38 | -3.57% | 33,591 | 85,867,562 |
| 2024-06-24 | 27.58 | 27.91 | 26.2 | 26.32 | -5.32% | 23,716 | 63,783,181 |
| 2024-06-21 | 27.92 | 28.18 | 27.4 | 27.8 | -1% | 17,291 | 48,010,309 |
| 2024-06-20 | 29 | 29.35 | 28.05 | 28.08 | -3.7% | 20,580 | 58,763,565 |
| 2024-06-19 | 29.08 | 29.47 | 28.62 | 29.16 | +0.45% | 25,782 | 74,810,902 |
| 2024-06-18 | 29.15 | 29.52 | 28.03 | 29.03 | -0.85% | 38,982 | 111,956,788 |
| 2024-06-17 | 29.31 | 29.99 | 28.73 | 29.28 | -0.1% | 27,832 | 81,723,062 |
| 2024-06-14 | 29.96 | 30 | 28.87 | 29.31 | -2.17% | 26,568 | 77,614,705 |
| 2024-06-13 | 29 | 30.27 | 28.5 | 29.96 | -21.78% | 27,213 | 80,376,842 |
| 2024-06-12 | 36.94 | 39.27 | 36.71 | 38.3 | +3.96% | 28,635 | 109,653,164 |
| 2024-06-11 | 37.3 | 37.3 | 36 | 36.84 | -0.35% | 15,177 | 55,588,773 |
| 2024-06-07 | 37.8 | 38.08 | 36.6 | 36.97 | -0.78% | 16,636 | 61,962,764 |
| 2024-06-06 | 39.47 | 39.55 | 37.2 | 37.26 | -4.56% | 30,238 | 115,261,127 |
| 2024-06-05 | 40.37 | 41.04 | 38.96 | 39.04 | -3.29% | 26,054 | 103,102,560 |
| 2024-06-04 | 41.35 | 41.36 | 40.14 | 40.37 | -2.3% | 14,173 | 57,412,838 |
| 2024-06-03 | 41.9 | 42.18 | 40.27 | 41.32 | +0.58% | 29,214 | 120,764,061 |
| 2024-05-31 | 40 | 41.93 | 40 | 41.08 | +0.76% | 20,451 | 84,633,544 |
| 2024-05-30 | 41.8 | 41.8 | 40.2 | 40.77 | -1.69% | 28,914 | 117,599,533 |
| 2024-05-29 | 42.2 | 43.73 | 41 | 41.47 | -1.82% | 31,902 | 134,578,496 |
| 2024-05-28 | 42.55 | 43.74 | 42 | 42.24 | -1.54% | 22,371 | 95,793,128 |
| 2024-05-27 | 43.76 | 44.49 | 41.97 | 42.9 | -3.85% | 46,786 | 199,856,607 |
| 2024-05-24 | 44.27 | 45.2 | 43.51 | 44.62 | -0.56% | 39,232 | 173,970,474 |
| 2024-05-23 | 45.63 | 46.42 | 44.61 | 44.87 | -3.34% | 52,304 | 236,709,740 |
| 2024-05-22 | 44.18 | 46.47 | 44 | 46.42 | +5.12% | 60,508 | 274,422,898 |
| 2024-05-21 | 41.88 | 45.39 | 41.88 | 44.16 | +5.44% | 81,173 | 356,241,926 |
| 2024-05-20 | 40.37 | 42.3 | 40 | 41.88 | +5.81% | 62,699 | 259,715,948 |
| 2024-05-17 | 38.46 | 39.98 | 37.67 | 39.58 | +3.91% | 38,337 | 149,614,869 |
| 2024-05-16 | 38.6 | 38.88 | 37.8 | 38.09 | -0.08% | 26,380 | 101,508,371 |
| 2024-05-15 | 37.01 | 38.85 | 36.92 | 38.12 | +2.64% | 27,647 | 104,648,601 |
| 2024-05-14 | 38 | 38.4 | 37.08 | 37.14 | -2.11% | 28,194 | 105,903,268 |
| 2024-05-13 | 39.01 | 40.29 | 37.83 | 37.94 | -2.94% | 61,511 | 240,852,043 |
| 2024-05-10 | 38.87 | 39.83 | 37.41 | 39.09 | +1.85% | 74,993 | 289,636,166 |
| 2024-05-09 | 35.46 | 38.72 | 35.46 | 38.38 | +8.23% | 86,309 | 326,250,144 |
| 2024-05-08 | 36.3 | 37.37 | 35.23 | 35.46 | -2.82% | 49,037 | 177,815,310 |
| 2024-05-07 | 34.49 | 36.83 | 33.98 | 36.49 | +6.76% | 67,104 | 240,850,482 |
| 2024-05-06 | 34.33 | 34.88 | 33.99 | 34.18 | +1.88% | 26,322 | 90,530,755 |
| 2024-04-30 | 34.82 | 34.82 | 33.38 | 33.55 | -2.39% | 27,078 | 91,836,915 |
| 2024-04-29 | 32.19 | 34.52 | 31.94 | 34.37 | +5.49% | 45,917 | 155,393,565 |
| 2024-04-26 | 31.77 | 32.98 | 31.72 | 32.58 | +1.88% | 38,815 | 126,087,285 |
| 2024-04-25 | 32.67 | 33 | 31.87 | 31.98 | -1.39% | 25,655 | 83,233,751 |
| 2024-04-24 | 32.58 | 32.82 | 31.79 | 32.43 | -0.22% | 27,133 | 87,780,418 |
| 2024-04-23 | 31.71 | 33.15 | 31.64 | 32.5 | +1.56% | 37,109 | 120,614,198 |
| 2024-04-22 | 33.4 | 33.85 | 31.77 | 32 | -5.74% | 55,228 | 180,247,907 |
| 2024-04-19 | 30 | 34.66 | 29.74 | 33.95 | +11.09% | 75,266 | 241,964,817 |
| 2024-04-18 | 31.44 | 31.45 | 30.1 | 30.56 | -2.8% | 30,147 | 92,835,527 |
| 2024-04-17 | 30.03 | 31.65 | 30.03 | 31.44 | +6.4% | 32,648 | 101,641,576 |
| 2024-04-16 | 32.18 | 32.18 | 29.4 | 29.55 | -7.63% | 38,010 | 115,521,201 |
| 2024-04-15 | 33.66 | 34.49 | 31.4 | 31.99 | -5.99% | 41,636 | 135,017,252 |
| 2024-04-12 | 35.45 | 35.5 | 33.83 | 34.03 | -4.06% | 26,486 | 91,219,950 |
| 2024-04-11 | 35.88 | 36.3 | 34.91 | 35.47 | -1.47% | 23,232 | 82,653,942 |
| 2024-04-10 | 36.91 | 37.43 | 35.62 | 36 | -1.37% | 37,034 | 134,986,015 |
| 2024-04-09 | 34.05 | 36.6 | 33.75 | 36.5 | +6.98% | 48,044 | 170,930,811 |
| 2024-04-08 | 34.83 | 34.83 | 34.03 | 34.12 | -2.23% | 23,076 | 79,111,487 |
| 2024-04-03 | 35.5 | 35.5 | 34.21 | 34.9 | -1.22% | 27,015 | 93,957,180 |
| 2024-04-02 | 36.5 | 36.57 | 34.89 | 35.33 | -3.34% | 35,299 | 124,956,942 |
| 2024-04-01 | 35.5 | 36.88 | 35.5 | 36.55 | +3.84% | 30,159 | 109,642,638 |
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：