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)
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 | 26.11 | 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 |
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：