股票概览
27.21
-0.84%
-0.23
27.39
开盘价
27.95
最高价
27.11
最低价
41,761
成交量
数据更新至: 2024-06-28
技术指标
27.33
MA5 (5日均线)
27.50
MA10 (10日均线)
27.59
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 | 27.39 | 27.95 | 27.11 | 27.21 | -0.84% | 41,761 | 114,784,283 |
| 2024-06-27 | 27.78 | 28.14 | 27.25 | 27.44 | -1.65% | 37,389 | 102,706,294 |
| 2024-06-26 | 26.96 | 28.05 | 26.94 | 27.9 | +2.76% | 47,868 | 131,558,692 |
| 2024-06-25 | 27.09 | 27.91 | 26.97 | 27.15 | +0.7% | 52,870 | 144,969,002 |
| 2024-06-24 | 27.39 | 27.64 | 26.81 | 26.96 | -1.79% | 38,318 | 103,929,593 |
| 2024-06-21 | 27.22 | 27.76 | 27.13 | 27.45 | +0.81% | 31,415 | 86,322,013 |
| 2024-06-20 | 27.49 | 27.89 | 27.2 | 27.23 | -1.02% | 32,844 | 90,294,964 |
| 2024-06-19 | 28.18 | 28.46 | 27.38 | 27.51 | -2.38% | 48,653 | 134,845,771 |
| 2024-06-18 | 28.03 | 28.21 | 27.54 | 28.18 | +0.82% | 55,090 | 154,099,238 |
| 2024-06-17 | 27.13 | 28.13 | 27.08 | 27.95 | +3.1% | 83,896 | 232,931,095 |
| 2024-06-14 | 27.6 | 27.76 | 26.52 | 27.11 | -2.2% | 103,061 | 277,414,444 |
| 2024-06-13 | 27.89 | 28.09 | 27.44 | 27.72 | -0.61% | 50,539 | 140,191,402 |
| 2024-06-12 | 27.85 | 28.25 | 27.66 | 27.89 | +0.18% | 43,496 | 121,652,326 |
| 2024-06-11 | 27.3 | 27.94 | 27 | 27.84 | +1.27% | 38,181 | 105,321,788 |
| 2024-06-07 | 27.81 | 27.93 | 27.4 | 27.49 | -0.29% | 36,968 | 102,103,880 |
| 2024-06-06 | 27.76 | 28.16 | 27.5 | 27.57 | -0.65% | 48,594 | 135,276,652 |
| 2024-06-05 | 28.11 | 28.19 | 27.72 | 27.75 | -1.49% | 37,625 | 105,236,172 |
| 2024-06-04 | 27.48 | 28.25 | 27.44 | 28.17 | +1.81% | 55,061 | 153,544,625 |
| 2024-06-03 | 27.58 | 28.06 | 27.38 | 27.67 | +0.33% | 57,300 | 158,673,476 |
| 2024-05-31 | 27.76 | 28.18 | 27.33 | 27.58 | -1.22% | 51,395 | 142,391,831 |
| 2024-05-30 | 27.82 | 28.6 | 27.63 | 27.92 | +0.18% | 44,026 | 123,603,729 |
| 2024-05-29 | 27.61 | 28.08 | 27.52 | 27.87 | +0.94% | 37,953 | 105,573,783 |
| 2024-05-28 | 27.98 | 28.15 | 27.5 | 27.61 | -1.88% | 50,475 | 139,928,802 |
| 2024-05-27 | 27.96 | 28.29 | 27.52 | 28.14 | +0.32% | 52,148 | 145,198,321 |
| 2024-05-24 | 28.09 | 28.53 | 27.97 | 28.05 | -0.21% | 40,660 | 114,884,571 |
| 2024-05-23 | 28.68 | 28.76 | 28.02 | 28.11 | -1.51% | 48,593 | 137,521,633 |
| 2024-05-22 | 29.11 | 29.14 | 28.46 | 28.54 | -1.48% | 42,097 | 120,897,270 |
| 2024-05-21 | 29.11 | 29.35 | 28.54 | 28.97 | +0.1% | 50,818 | 147,733,437 |
| 2024-05-20 | 29.33 | 29.86 | 28.66 | 28.94 | +0.03% | 68,316 | 199,050,733 |
| 2024-05-17 | 28.87 | 28.98 | 28.61 | 28.93 | +0.45% | 56,141 | 161,736,337 |
| 2024-05-16 | 29.1 | 29.5 | 28.62 | 28.8 | -1.03% | 82,262 | 238,688,200 |
| 2024-05-15 | 30.01 | 30.22 | 29.05 | 29.1 | -4.5% | 112,060 | 330,918,439 |
| 2024-05-14 | 29.69 | 30.65 | 29.58 | 30.47 | +2.66% | 127,203 | 384,743,487 |
| 2024-05-13 | 29 | 30.24 | 28.86 | 29.68 | +1.3% | 111,640 | 331,747,379 |
| 2024-05-10 | 29.08 | 29.7 | 29 | 29.3 | -0.1% | 74,522 | 218,225,912 |
| 2024-05-09 | 28.64 | 29.73 | 28.53 | 29.33 | +2.41% | 105,119 | 307,683,945 |
| 2024-05-08 | 29 | 29.2 | 28.3 | 28.64 | -1.55% | 105,351 | 301,842,835 |
| 2024-05-07 | 29.15 | 29.45 | 28.8 | 29.09 | -1.09% | 114,303 | 332,934,580 |
| 2024-05-06 | 28.1 | 29.59 | 27.83 | 29.41 | +6.79% | 231,805 | 671,865,818 |
| 2024-04-30 | 26.83 | 27.8 | 26.69 | 27.54 | +1.62% | 153,937 | 421,418,844 |
| 2024-04-29 | 26.38 | 27.2 | 26.21 | 27.1 | +3.63% | 192,171 | 514,676,995 |
| 2024-04-26 | 24.47 | 26.47 | 24.06 | 26.15 | +12.23% | 328,116 | 836,037,776 |
| 2024-04-25 | 22.98 | 23.43 | 22.83 | 23.3 | +1.84% | 65,392 | 151,400,901 |
| 2024-04-24 | 22.68 | 23.06 | 22.47 | 22.88 | +1.33% | 47,353 | 107,910,679 |
| 2024-04-23 | 22.61 | 23.18 | 22.12 | 22.58 | -0.96% | 66,586 | 149,884,962 |
| 2024-04-22 | 22.17 | 23.3 | 22.02 | 22.8 | +2.89% | 77,071 | 175,979,454 |
| 2024-04-19 | 22.4 | 22.64 | 22.03 | 22.16 | -1.51% | 50,226 | 111,903,662 |
| 2024-04-18 | 22.64 | 23.15 | 22.48 | 22.5 | -1.53% | 42,778 | 97,310,281 |
| 2024-04-17 | 23.16 | 23.38 | 22.6 | 22.85 | -0.22% | 67,711 | 154,363,761 |
| 2024-04-16 | 23.05 | 23.38 | 22.81 | 22.9 | -0.87% | 56,950 | 131,538,419 |
| 2024-04-15 | 22.84 | 23.77 | 22.84 | 23.1 | +0.92% | 64,887 | 150,629,258 |
| 2024-04-12 | 22.31 | 23.16 | 22.27 | 22.89 | +2.88% | 51,419 | 117,262,372 |
| 2024-04-11 | 21.96 | 22.5 | 21.86 | 22.25 | +1.32% | 41,083 | 91,426,501 |
| 2024-04-10 | 22.35 | 22.57 | 21.87 | 21.96 | -1.74% | 44,599 | 98,839,316 |
| 2024-04-09 | 22.1 | 22.68 | 22 | 22.35 | +1.13% | 61,646 | 137,980,756 |
| 2024-04-08 | 24.3 | 24.3 | 22 | 22.1 | -9.54% | 137,764 | 312,771,441 |
| 2024-04-03 | 24.39 | 24.93 | 23.9 | 24.43 | +0.37% | 105,428 | 258,032,971 |
| 2024-04-02 | 22.75 | 24.42 | 22.75 | 24.34 | +5.83% | 121,197 | 288,561,614 |
| 2024-04-01 | 22.23 | 23.21 | 22.23 | 23 | +3.46% | 76,355 | 172,804,469 |
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：