股票概览
26.07
-0.8%
-0.21
26.11
开盘价
26.85
最高价
26.02
最低价
6,844
成交量
数据更新至: 2024-06-28
技术指标
26.45
MA5 (5日均线)
32.31
MA10 (10日均线)
36.16
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 | 26.11 | 26.85 | 26.02 | 26.07 | -0.8% | 6,844 | 18,138,552 |
| 2024-06-27 | 26.93 | 27.18 | 26.24 | 26.28 | -3.17% | 5,134 | 13,715,027 |
| 2024-06-26 | 26.25 | 27.23 | 26 | 27.14 | +3.39% | 9,504 | 25,339,886 |
| 2024-06-25 | 26.52 | 26.75 | 25.99 | 26.25 | -0.94% | 6,025 | 15,813,031 |
| 2024-06-24 | 28.04 | 28.08 | 26.4 | 26.5 | -5.86% | 11,564 | 31,491,767 |
| 2024-06-21 | 29.16 | 29.16 | 27.36 | 28.15 | -31.84% | 9,978 | 28,003,939 |
| 2024-06-20 | 40.92 | 42.68 | 40.6 | 41.3 | +1.37% | 13,143 | 54,956,200 |
| 2024-06-19 | 40.27 | 40.93 | 39.75 | 40.74 | +0.94% | 8,287 | 33,428,552 |
| 2024-06-18 | 40.33 | 40.63 | 40 | 40.36 | +0.15% | 6,349 | 25,597,274 |
| 2024-06-17 | 40.49 | 41.1 | 40.04 | 40.3 | -0.96% | 6,503 | 26,271,938 |
| 2024-06-14 | 42.03 | 42.5 | 40.22 | 40.69 | -3.12% | 11,615 | 47,443,814 |
| 2024-06-13 | 38.77 | 43.78 | 38.7 | 42 | +7.66% | 19,094 | 80,451,464 |
| 2024-06-12 | 38.29 | 39.1 | 37.96 | 39.01 | +1.83% | 4,964 | 19,215,840 |
| 2024-06-11 | 38.2 | 38.58 | 37.37 | 38.31 | +0.66% | 8,655 | 32,654,410 |
| 2024-06-07 | 38.38 | 39.19 | 37.91 | 38.06 | +0.11% | 5,051 | 19,397,097 |
| 2024-06-06 | 38.54 | 39.59 | 37.57 | 38.02 | -2.01% | 6,814 | 26,193,173 |
| 2024-06-05 | 39.99 | 39.99 | 38.7 | 38.8 | -2.46% | 5,599 | 21,956,354 |
| 2024-06-04 | 42.12 | 42.12 | 39.41 | 39.78 | -5.56% | 10,269 | 41,371,531 |
| 2024-06-03 | 43.42 | 43.6 | 41.89 | 42.12 | -2.95% | 3,809 | 16,209,544 |
| 2024-05-31 | 44.26 | 44.44 | 43.2 | 43.4 | -1.61% | 5,903 | 25,772,726 |
| 2024-05-30 | 43.25 | 45 | 43.25 | 44.11 | +0.98% | 3,474 | 15,316,610 |
| 2024-05-29 | 43.96 | 44.17 | 43.45 | 43.68 | -0.18% | 2,426 | 10,612,115 |
| 2024-05-28 | 42.9 | 44.3 | 42.88 | 43.76 | +1.67% | 4,634 | 20,275,650 |
| 2024-05-27 | 42.57 | 43.28 | 41.53 | 43.04 | +1.25% | 3,671 | 15,578,971 |
| 2024-05-24 | 42.78 | 42.98 | 42.43 | 42.51 | -0.63% | 2,901 | 12,372,704 |
| 2024-05-23 | 43.4 | 43.4 | 42.48 | 42.78 | -1.63% | 3,582 | 15,357,382 |
| 2024-05-22 | 43.23 | 43.6 | 43.03 | 43.49 | +0.76% | 2,885 | 12,508,899 |
| 2024-05-21 | 44.5 | 44.5 | 43.1 | 43.16 | -3.01% | 4,470 | 19,479,791 |
| 2024-05-20 | 44.23 | 44.98 | 44.22 | 44.5 | +0.68% | 3,015 | 13,428,700 |
| 2024-05-17 | 44 | 44.26 | 43.8 | 44.2 | +0.39% | 3,389 | 14,930,443 |
| 2024-05-16 | 44.57 | 44.57 | 44.03 | 44.03 | -0.14% | 2,932 | 12,939,903 |
| 2024-05-15 | 44.04 | 44.8 | 44.04 | 44.09 | -0.99% | 2,715 | 12,048,868 |
| 2024-05-14 | 44.45 | 44.9 | 44.22 | 44.53 | +0.41% | 3,520 | 15,638,187 |
| 2024-05-13 | 45.6 | 45.78 | 44 | 44.35 | -3.1% | 8,160 | 36,546,198 |
| 2024-05-10 | 47.4 | 47.4 | 45.76 | 45.77 | -1.95% | 7,151 | 32,950,061 |
| 2024-05-09 | 46.09 | 47.79 | 46.09 | 46.68 | +1.24% | 8,065 | 37,973,945 |
| 2024-05-08 | 48.1 | 48.27 | 46.05 | 46.11 | -3.7% | 7,954 | 37,162,530 |
| 2024-05-07 | 47.82 | 48.5 | 47.51 | 47.88 | +0.13% | 5,985 | 28,759,155 |
| 2024-05-06 | 46.91 | 48.62 | 46.9 | 47.82 | +2.73% | 7,734 | 37,094,920 |
| 2024-04-30 | 46.98 | 47.6 | 46.4 | 46.55 | -1.59% | 7,302 | 34,153,914 |
| 2024-04-29 | 46.5 | 48.61 | 45.4 | 47.3 | -3.88% | 18,785 | 88,597,168 |
| 2024-04-26 | 46.99 | 49.25 | 46.38 | 49.21 | +5.17% | 12,205 | 58,503,011 |
| 2024-04-25 | 46.3 | 47.23 | 46.27 | 46.79 | +0.13% | 4,483 | 20,932,972 |
| 2024-04-24 | 46.29 | 46.76 | 45.31 | 46.73 | +0.34% | 5,164 | 23,811,774 |
| 2024-04-23 | 47.88 | 48.51 | 46.5 | 46.57 | -1.75% | 4,650 | 21,859,042 |
| 2024-04-22 | 47.11 | 47.95 | 47.11 | 47.4 | -1.04% | 2,819 | 13,393,443 |
| 2024-04-19 | 47.61 | 48.14 | 47.18 | 47.9 | -0.19% | 3,126 | 14,874,292 |
| 2024-04-18 | 48.53 | 48.59 | 47.21 | 47.99 | -0.29% | 6,548 | 31,362,120 |
| 2024-04-17 | 45.44 | 48.4 | 45.41 | 48.13 | +6.48% | 8,604 | 41,089,055 |
| 2024-04-16 | 47.32 | 47.9 | 45.2 | 45.2 | -4.86% | 8,234 | 38,081,439 |
| 2024-04-15 | 48.48 | 49 | 47.08 | 47.51 | -1.96% | 11,632 | 55,721,816 |
| 2024-04-12 | 49 | 49.21 | 47.73 | 48.46 | -0.59% | 9,141 | 44,219,734 |
| 2024-04-11 | 46.45 | 49.5 | 46.25 | 48.75 | +4.57% | 20,162 | 97,700,985 |
| 2024-04-10 | 46.01 | 47.14 | 44.8 | 46.62 | +1.41% | 13,890 | 64,030,657 |
| 2024-04-09 | 45.75 | 46.4 | 45.29 | 45.97 | +0.44% | 6,942 | 31,755,185 |
| 2024-04-08 | 46.13 | 46.5 | 44.91 | 45.77 | -1.14% | 9,533 | 43,657,539 |
| 2024-04-03 | 47 | 47.47 | 46.18 | 46.3 | -1.7% | 7,950 | 37,110,540 |
| 2024-04-02 | 47.75 | 47.86 | 46.8 | 47.1 | -1.67% | 11,114 | 52,457,409 |
| 2024-04-01 | 45.25 | 48.17 | 45.1 | 47.9 | +5.93% | 17,184 | 79,746,340 |
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：