股票概览
27.71
-0.04%
-0.01
27.52
开盘价
28.05
最高价
27.52
最低价
1,204
成交量
数据更新至: 2024-06-28
技术指标
27.37
MA5 (5日均线)
27.77
MA10 (10日均线)
28.50
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 | 27.52 | 28.05 | 27.52 | 27.71 | -0.04% | 1,204 | 3,356,231 |
| 2024-06-27 | 28.02 | 28.2 | 27.64 | 27.72 | -0.14% | 2,096 | 5,858,978 |
| 2024-06-26 | 26.8 | 27.81 | 26.79 | 27.76 | +2.74% | 2,057 | 5,625,272 |
| 2024-06-25 | 26.28 | 27.28 | 26.28 | 27.02 | +1.35% | 2,098 | 5,670,832 |
| 2024-06-24 | 27.5 | 27.76 | 26.5 | 26.66 | -4% | 2,881 | 7,768,957 |
| 2024-06-21 | 27.61 | 28 | 27.29 | 27.77 | -0.5% | 1,834 | 5,079,151 |
| 2024-06-20 | 28.52 | 28.7 | 27.9 | 27.91 | -2.14% | 1,926 | 5,429,767 |
| 2024-06-19 | 28.57 | 28.78 | 28.34 | 28.52 | -0.18% | 1,251 | 3,575,530 |
| 2024-06-18 | 28.66 | 28.7 | 28.1 | 28.57 | +1.67% | 1,417 | 4,035,247 |
| 2024-06-17 | 28.69 | 28.84 | 28.01 | 28.1 | -2.06% | 1,864 | 5,284,763 |
| 2024-06-14 | 28.8 | 28.88 | 28.38 | 28.69 | -0.38% | 1,132 | 3,247,346 |
| 2024-06-13 | 29.43 | 29.43 | 28.75 | 28.8 | -1.27% | 2,803 | 8,111,678 |
| 2024-06-12 | 28.65 | 29.2 | 28.65 | 29.17 | +1.04% | 1,776 | 5,167,058 |
| 2024-06-11 | 28.54 | 28.91 | 28.05 | 28.87 | +0.8% | 2,839 | 8,081,067 |
| 2024-06-07 | 27.9 | 28.77 | 27.85 | 28.64 | +3.28% | 4,082 | 11,611,905 |
| 2024-06-06 | 29.1 | 29.57 | 27.69 | 27.73 | -4.74% | 3,570 | 10,063,259 |
| 2024-06-05 | 30.05 | 30.05 | 29.11 | 29.11 | -2.74% | 4,103 | 12,087,149 |
| 2024-06-04 | 30.26 | 30.26 | 29.5 | 29.93 | -1.45% | 2,999 | 8,939,293 |
| 2024-06-03 | 30.97 | 31.03 | 30.21 | 30.37 | -2.06% | 2,969 | 9,087,815 |
| 2024-05-31 | 30.68 | 31.17 | 30.68 | 31.01 | +0.36% | 1,740 | 5,397,287 |
| 2024-05-30 | 30.97 | 31.46 | 30.65 | 30.9 | -0.23% | 2,768 | 8,561,624 |
| 2024-05-29 | 31.32 | 31.5 | 30.72 | 30.97 | -0.55% | 2,727 | 8,471,211 |
| 2024-05-28 | 31.63 | 31.74 | 31.11 | 31.14 | -1.27% | 1,498 | 4,704,804 |
| 2024-05-27 | 31.77 | 31.77 | 30.85 | 31.54 | +0.7% | 3,212 | 10,013,524 |
| 2024-05-24 | 31.32 | 31.93 | 31.21 | 31.32 | -0.41% | 2,420 | 7,643,797 |
| 2024-05-23 | 32.12 | 32.12 | 31.44 | 31.45 | -1.32% | 2,358 | 7,458,655 |
| 2024-05-22 | 31.89 | 32.07 | 31.6 | 31.87 | +0.38% | 2,080 | 6,642,241 |
| 2024-05-21 | 32.26 | 32.29 | 31.7 | 31.75 | -1.61% | 1,994 | 6,350,626 |
| 2024-05-20 | 32.28 | 32.43 | 32.12 | 32.27 | +0.56% | 3,126 | 10,095,130 |
| 2024-05-17 | 32.02 | 32.17 | 31.82 | 32.09 | +0.5% | 2,493 | 7,980,371 |
| 2024-05-16 | 31.72 | 32.07 | 31.72 | 31.93 | +0.16% | 3,369 | 10,758,719 |
| 2024-05-15 | 31.91 | 32.2 | 31.61 | 31.88 | -0.06% | 2,517 | 8,015,425 |
| 2024-05-14 | 31.7 | 32.19 | 31.7 | 31.9 | -0.06% | 2,263 | 7,233,150 |
| 2024-05-13 | 32.11 | 32.38 | 31.7 | 31.92 | -1.3% | 2,735 | 8,742,888 |
| 2024-05-10 | 32.9 | 32.96 | 32.3 | 32.34 | -1.34% | 2,389 | 7,757,048 |
| 2024-05-09 | 32.44 | 32.84 | 32.42 | 32.78 | +1.17% | 1,871 | 6,130,200 |
| 2024-05-08 | 32.86 | 32.95 | 32.37 | 32.4 | -1.4% | 2,339 | 7,614,323 |
| 2024-05-07 | 32.85 | 32.97 | 32.48 | 32.86 | +0.52% | 3,690 | 12,115,059 |
| 2024-05-06 | 32.24 | 32.74 | 32.08 | 32.69 | +2.19% | 3,710 | 12,071,126 |
| 2024-04-30 | 31.98 | 32.16 | 31.58 | 31.99 | +0.47% | 3,655 | 11,652,323 |
| 2024-04-29 | 31.45 | 31.93 | 31.31 | 31.84 | +2.02% | 4,183 | 13,240,465 |
| 2024-04-26 | 31.29 | 31.43 | 31.02 | 31.21 | 0% | 3,024 | 9,456,625 |
| 2024-04-25 | 30.88 | 31.5 | 30.74 | 31.21 | +1.07% | 3,982 | 12,465,426 |
| 2024-04-24 | 30.81 | 31.15 | 30.57 | 30.88 | +0.65% | 3,144 | 9,737,987 |
| 2024-04-23 | 30.5 | 30.8 | 30.32 | 30.68 | +0.59% | 2,818 | 8,627,551 |
| 2024-04-22 | 30.54 | 30.76 | 29.7 | 30.5 | -5.78% | 4,955 | 15,057,419 |
| 2024-04-19 | 32.79 | 32.8 | 32.25 | 32.37 | -0.74% | 5,373 | 17,436,616 |
| 2024-04-18 | 32.28 | 32.92 | 32.02 | 32.61 | +0.99% | 4,484 | 14,564,447 |
| 2024-04-17 | 31.25 | 32.52 | 30.78 | 32.29 | +4.84% | 5,648 | 18,144,284 |
| 2024-04-16 | 32.18 | 32.55 | 30.73 | 30.8 | -4.76% | 5,932 | 18,581,143 |
| 2024-04-15 | 33.7 | 34.04 | 32.06 | 32.34 | -4.09% | 5,741 | 18,900,614 |
| 2024-04-12 | 34.35 | 34.61 | 33.7 | 33.72 | -1.81% | 3,671 | 12,509,064 |
| 2024-04-11 | 33.41 | 34.65 | 33.18 | 34.34 | +2.32% | 4,532 | 15,486,091 |
| 2024-04-10 | 34.34 | 34.46 | 33.32 | 33.56 | -2.13% | 3,115 | 10,533,459 |
| 2024-04-09 | 33.51 | 34.29 | 33.51 | 34.29 | +1.81% | 3,144 | 10,699,500 |
| 2024-04-08 | 34.78 | 34.93 | 33.66 | 33.68 | -2.69% | 3,214 | 10,961,410 |
| 2024-04-03 | 35.27 | 35.35 | 34.33 | 34.61 | -1.34% | 3,755 | 13,001,900 |
| 2024-04-02 | 34.9 | 35.28 | 34.5 | 35.08 | +0.8% | 4,417 | 15,420,235 |
| 2024-04-01 | 34.45 | 34.8 | 34.15 | 34.8 | +1.93% | 3,555 | 12,287,785 |
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：