股票概览
27.13
-0.33%
-0.09
27.26
开盘价
27.78
最高价
27.07
最低价
16,874
成交量
数据更新至: 2024-06-28
技术指标
27.42
MA5 (5日均线)
27.94
MA10 (10日均线)
28.85
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 | 27.26 | 27.78 | 27.07 | 27.13 | -0.33% | 16,874 | 46,286,778 |
| 2024-06-27 | 27.94 | 28.41 | 27.2 | 27.22 | -3.51% | 29,690 | 81,598,749 |
| 2024-06-26 | 27.61 | 28.28 | 27.26 | 28.21 | +2.99% | 22,281 | 61,928,571 |
| 2024-06-25 | 27.53 | 27.89 | 27.05 | 27.39 | +0.85% | 23,534 | 64,707,960 |
| 2024-06-24 | 27.85 | 27.98 | 27.12 | 27.16 | -3.24% | 17,445 | 47,961,742 |
| 2024-06-21 | 28.01 | 28.39 | 27.89 | 28.07 | +0.04% | 14,100 | 39,721,616 |
| 2024-06-20 | 28.42 | 28.88 | 28.05 | 28.06 | -1.96% | 16,074 | 45,665,814 |
| 2024-06-19 | 28.99 | 29.5 | 28.57 | 28.62 | -0.93% | 25,529 | 74,022,568 |
| 2024-06-18 | 28.63 | 28.98 | 28.59 | 28.89 | +0.91% | 21,307 | 61,334,934 |
| 2024-06-17 | 28.45 | 28.82 | 28.32 | 28.63 | +0.1% | 20,090 | 57,473,895 |
| 2024-06-14 | 28.85 | 29.48 | 28.2 | 28.6 | -1.07% | 27,572 | 78,477,979 |
| 2024-06-13 | 29.53 | 29.54 | 28.75 | 28.91 | -0.65% | 17,384 | 50,493,252 |
| 2024-06-12 | 29.39 | 29.64 | 29.07 | 29.1 | -1.12% | 21,353 | 62,521,550 |
| 2024-06-11 | 29.5 | 29.65 | 28.88 | 29.43 | +0.24% | 23,232 | 68,031,492 |
| 2024-06-07 | 29.82 | 30 | 29.18 | 29.36 | -0.61% | 19,729 | 58,157,775 |
| 2024-06-06 | 30.4 | 30.7 | 29.2 | 29.54 | -2.83% | 34,120 | 100,913,036 |
| 2024-06-05 | 30.55 | 30.95 | 30.34 | 30.4 | -0.88% | 21,057 | 64,505,937 |
| 2024-06-04 | 30.54 | 30.72 | 29.99 | 30.67 | +0.43% | 22,664 | 68,770,192 |
| 2024-06-03 | 31.11 | 31.22 | 29.98 | 30.54 | -1.48% | 47,793 | 145,615,669 |
| 2024-05-31 | 31.31 | 31.78 | 30.81 | 31 | -1.71% | 32,947 | 102,587,041 |
| 2024-05-30 | 31.28 | 32.34 | 31.27 | 31.54 | -0.06% | 40,003 | 126,745,761 |
| 2024-05-29 | 31.46 | 31.95 | 31.2 | 31.56 | +0.13% | 22,578 | 71,290,619 |
| 2024-05-28 | 32.2 | 32.5 | 31.42 | 31.52 | -2.35% | 33,715 | 107,424,767 |
| 2024-05-27 | 32.3 | 32.99 | 31.5 | 32.28 | +0.47% | 48,745 | 156,163,985 |
| 2024-05-24 | 31.04 | 32.57 | 31 | 32.13 | +3.51% | 74,107 | 236,647,733 |
| 2024-05-23 | 31.44 | 31.88 | 30.8 | 31.04 | -1.93% | 33,256 | 103,913,090 |
| 2024-05-22 | 31.84 | 32.38 | 31.53 | 31.65 | -1.49% | 31,997 | 101,718,199 |
| 2024-05-21 | 32.27 | 32.27 | 31.75 | 32.13 | -0.46% | 28,285 | 90,449,246 |
| 2024-05-20 | 32.17 | 32.98 | 31.71 | 32.28 | -0.28% | 50,272 | 162,154,488 |
| 2024-05-17 | 31.08 | 32.39 | 31.01 | 32.37 | +3.58% | 53,571 | 171,248,532 |
| 2024-05-16 | 31.31 | 31.75 | 30.97 | 31.25 | -0.26% | 48,633 | 152,053,334 |
| 2024-05-15 | 32.99 | 33.11 | 30.71 | 31.33 | -6.2% | 81,702 | 259,205,154 |
| 2024-05-14 | 32.66 | 33.4 | 32.13 | 33.4 | +1.74% | 57,568 | 188,750,184 |
| 2024-05-13 | 32.31 | 32.98 | 32.11 | 32.83 | +0.77% | 48,395 | 158,040,969 |
| 2024-05-10 | 33.28 | 33.78 | 32.38 | 32.58 | -3.32% | 67,411 | 221,820,183 |
| 2024-05-09 | 33.39 | 33.98 | 32.82 | 33.7 | -2.23% | 67,819 | 226,890,630 |
| 2024-05-08 | 33.89 | 34.86 | 33.03 | 34.47 | +0.03% | 126,789 | 430,563,205 |
| 2024-05-07 | 32.59 | 35.82 | 32.51 | 34.46 | +3.8% | 159,976 | 541,083,598 |
| 2024-05-06 | 30.58 | 33.3 | 29.91 | 33.2 | +10.56% | 120,207 | 380,447,511 |
| 2024-04-30 | 29.9 | 30.64 | 29.51 | 30.03 | -1.22% | 77,895 | 234,219,697 |
| 2024-04-29 | 27.79 | 31.13 | 27.79 | 30.4 | +14.8% | 121,255 | 361,654,896 |
| 2024-04-26 | 26.76 | 27.11 | 26.14 | 26.48 | -2.18% | 64,264 | 170,839,178 |
| 2024-04-25 | 26.71 | 27.7 | 26.68 | 27.07 | -0.18% | 50,798 | 138,475,410 |
| 2024-04-24 | 27.25 | 27.48 | 26.65 | 27.12 | -1.42% | 62,400 | 167,924,910 |
| 2024-04-23 | 27.9 | 28.26 | 27.4 | 27.51 | -1.5% | 70,300 | 195,053,028 |
| 2024-04-22 | 28.83 | 29.8 | 27.83 | 27.93 | -2.1% | 132,832 | 380,550,047 |
| 2024-04-19 | 26.89 | 29.28 | 26.59 | 28.53 | +4.05% | 189,408 | 541,094,793 |
| 2024-04-18 | 23.18 | 27.42 | 22.98 | 27.42 | +20% | 103,433 | 265,956,506 |
| 2024-04-17 | 21.8 | 22.9 | 21.8 | 22.85 | +6.03% | 21,666 | 48,562,798 |
| 2024-04-16 | 22.66 | 22.68 | 21.33 | 21.55 | -5.48% | 27,114 | 59,134,666 |
| 2024-04-15 | 23.96 | 24.32 | 22.31 | 22.8 | -5% | 25,445 | 58,861,211 |
| 2024-04-12 | 24.07 | 24.42 | 23.78 | 24 | 0% | 17,090 | 41,104,084 |
| 2024-04-11 | 24.21 | 24.59 | 23.95 | 24 | -1.4% | 16,955 | 41,064,340 |
| 2024-04-10 | 24.98 | 24.98 | 24.11 | 24.34 | -2.6% | 18,756 | 45,782,269 |
| 2024-04-09 | 23.97 | 24.99 | 23.97 | 24.99 | +3.95% | 23,412 | 57,939,984 |
| 2024-04-08 | 24.9 | 25.18 | 24.01 | 24.04 | -4.07% | 22,227 | 54,367,514 |
| 2024-04-03 | 24.86 | 25.07 | 24.37 | 25.06 | +0.68% | 23,035 | 56,990,974 |
| 2024-04-02 | 24.23 | 25.12 | 23.95 | 24.89 | +2.43% | 30,123 | 74,146,148 |
| 2024-04-01 | 22.97 | 24.3 | 22.94 | 24.3 | +6.49% | 27,614 | 65,862,472 |
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：