股票概览
27.97
+4.06%
+1.09
26.88
开盘价
28.25
最高价
26.87
最低价
1,297,605
成交量
数据更新至: 2024-06-28
技术指标
27.15
MA5 (5日均线)
27.55
MA10 (10日均线)
27.40
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 | 26.88 | 28.25 | 26.87 | 27.97 | +4.06% | 1,297,605 | 3,621,765,892 |
| 2024-06-27 | 27.3 | 27.36 | 26.8 | 26.88 | -1.97% | 513,939 | 1,393,749,627 |
| 2024-06-26 | 26.5 | 27.54 | 26.4 | 27.42 | +3.63% | 732,062 | 1,974,303,737 |
| 2024-06-25 | 27 | 27.12 | 26.29 | 26.46 | -2% | 709,501 | 1,893,748,283 |
| 2024-06-24 | 27.8 | 28.07 | 26.98 | 27 | -3.43% | 765,081 | 2,104,053,999 |
| 2024-06-21 | 27.33 | 28.07 | 27.27 | 27.96 | +1.78% | 676,518 | 1,877,631,992 |
| 2024-06-20 | 28.16 | 28.31 | 27.45 | 27.47 | -2.69% | 794,338 | 2,203,923,903 |
| 2024-06-19 | 28.32 | 28.45 | 28.11 | 28.23 | -0.32% | 656,557 | 1,857,414,939 |
| 2024-06-18 | 27.72 | 28.47 | 27.7 | 28.32 | +2.05% | 955,485 | 2,699,948,009 |
| 2024-06-17 | 27.73 | 27.95 | 27.69 | 27.75 | -0.25% | 589,596 | 1,639,066,876 |
| 2024-06-14 | 27.56 | 28.06 | 27.51 | 27.82 | +0.43% | 794,286 | 2,211,502,896 |
| 2024-06-13 | 27.55 | 28 | 27.44 | 27.7 | +0.65% | 738,020 | 2,046,682,174 |
| 2024-06-12 | 26.86 | 27.65 | 26.83 | 27.52 | +2.19% | 875,872 | 2,403,781,249 |
| 2024-06-11 | 26.66 | 26.99 | 26.52 | 26.93 | +0.52% | 382,798 | 1,027,216,240 |
| 2024-06-07 | 27.25 | 27.31 | 26.6 | 26.79 | -1.65% | 680,272 | 1,828,564,080 |
| 2024-06-06 | 27.3 | 27.58 | 27.03 | 27.24 | +0.29% | 690,356 | 1,886,852,049 |
| 2024-06-05 | 27.26 | 27.5 | 27.14 | 27.16 | -0.37% | 495,763 | 1,354,755,221 |
| 2024-06-04 | 27.1 | 27.33 | 26.95 | 27.26 | +0.11% | 421,921 | 1,144,583,686 |
| 2024-06-03 | 26.87 | 27.48 | 26.81 | 27.23 | +1% | 602,887 | 1,638,276,675 |
| 2024-05-31 | 26.88 | 27.33 | 26.83 | 26.96 | +0.41% | 497,638 | 1,348,898,783 |
| 2024-05-30 | 26.76 | 27.05 | 26.51 | 26.85 | +0.15% | 415,739 | 1,113,854,219 |
| 2024-05-29 | 26.98 | 27.19 | 26.73 | 26.81 | -0.63% | 375,025 | 1,010,130,407 |
| 2024-05-28 | 27.19 | 27.48 | 26.95 | 26.98 | -1.03% | 447,859 | 1,215,119,873 |
| 2024-05-27 | 26.9 | 27.27 | 26.64 | 27.26 | +1.72% | 527,678 | 1,423,828,138 |
| 2024-05-24 | 26.91 | 27.27 | 26.78 | 26.8 | -0.74% | 462,945 | 1,248,856,057 |
| 2024-05-23 | 27.5 | 27.55 | 26.93 | 27 | -1.75% | 657,361 | 1,780,503,813 |
| 2024-05-22 | 27.31 | 27.68 | 27.2 | 27.48 | +0.26% | 543,098 | 1,494,014,862 |
| 2024-05-21 | 27.75 | 27.89 | 27.25 | 27.41 | -1.51% | 863,123 | 2,371,162,819 |
| 2024-05-20 | 27.8 | 28.14 | 27.4 | 27.83 | -1.83% | 1,113,376 | 3,092,217,558 |
| 2024-05-17 | 28.53 | 28.53 | 27.92 | 28.35 | -0.63% | 818,938 | 2,306,484,429 |
| 2024-05-16 | 28.42 | 28.88 | 28.38 | 28.53 | +1.24% | 1,040,199 | 2,980,774,478 |
| 2024-05-15 | 28.58 | 28.66 | 28.15 | 28.18 | -1.78% | 581,021 | 1,649,667,042 |
| 2024-05-14 | 28.6 | 28.78 | 28.2 | 28.69 | +0.35% | 800,809 | 2,286,034,186 |
| 2024-05-13 | 27.78 | 28.96 | 27.61 | 28.59 | +2.14% | 1,134,327 | 3,230,475,096 |
| 2024-05-10 | 28.1 | 28.3 | 27.6 | 27.99 | -0.29% | 707,043 | 1,972,334,859 |
| 2024-05-09 | 27.54 | 28.26 | 27.52 | 28.07 | +1.59% | 658,361 | 1,839,554,902 |
| 2024-05-08 | 28.2 | 28.24 | 27.58 | 27.63 | -2.75% | 897,075 | 2,497,664,641 |
| 2024-05-07 | 28.73 | 28.97 | 28.27 | 28.41 | -1.15% | 907,807 | 2,591,115,248 |
| 2024-05-06 | 29 | 29.28 | 28.67 | 28.74 | +0.24% | 1,177,108 | 3,408,429,244 |
| 2024-04-30 | 28.97 | 29.1 | 28.55 | 28.67 | -0.73% | 853,953 | 2,460,126,044 |
| 2024-04-29 | 28.81 | 29.28 | 28.55 | 28.88 | +0.49% | 1,354,670 | 3,914,553,087 |
| 2024-04-26 | 28.35 | 28.96 | 28.25 | 28.74 | +3.38% | 1,489,819 | 4,267,967,094 |
| 2024-04-25 | 27.97 | 28.17 | 27.68 | 27.8 | -1.56% | 677,983 | 1,891,703,418 |
| 2024-04-24 | 27.63 | 28.28 | 27.39 | 28.24 | +2.69% | 938,751 | 2,625,285,463 |
| 2024-04-23 | 27.69 | 27.89 | 27.2 | 27.5 | +0.07% | 603,311 | 1,661,945,356 |
| 2024-04-22 | 27.39 | 27.78 | 27.05 | 27.48 | -1.96% | 744,519 | 2,045,097,709 |
| 2024-04-19 | 28.57 | 28.9 | 27.75 | 28.03 | -2.2% | 1,050,880 | 2,964,607,630 |
| 2024-04-18 | 28.71 | 29.15 | 28.55 | 28.66 | -1.14% | 1,078,318 | 3,107,857,848 |
| 2024-04-17 | 27.8 | 28.99 | 27.64 | 28.99 | +5.07% | 1,503,113 | 4,294,027,315 |
| 2024-04-16 | 28 | 28.19 | 27.5 | 27.59 | -2.13% | 1,022,714 | 2,851,257,276 |
| 2024-04-15 | 26.98 | 28.4 | 26.97 | 28.19 | +4.56% | 1,524,682 | 4,246,781,936 |
| 2024-04-12 | 26.84 | 27.29 | 26.84 | 26.96 | +0.75% | 853,801 | 2,312,089,165 |
| 2024-04-11 | 26.34 | 27.19 | 26.31 | 26.76 | +1.02% | 717,887 | 1,926,568,192 |
| 2024-04-10 | 26.95 | 26.95 | 26.29 | 26.49 | -1.96% | 584,848 | 1,551,654,894 |
| 2024-04-09 | 26.84 | 27.06 | 26.59 | 27.02 | +0.67% | 538,008 | 1,445,477,939 |
| 2024-04-08 | 26.98 | 27.33 | 26.82 | 26.84 | -1.4% | 580,912 | 1,571,204,783 |
| 2024-04-03 | 27.56 | 27.66 | 27.17 | 27.22 | -1.87% | 681,086 | 1,862,805,932 |
| 2024-04-02 | 28.04 | 28.11 | 27.55 | 27.74 | -1.49% | 760,249 | 2,113,349,558 |
| 2024-04-01 | 28.13 | 28.27 | 27.88 | 28.16 | +0.61% | 1,021,777 | 2,867,827,697 |
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：