股票概览
26.77
-1.22%
-0.33
27.03
开盘价
27.55
最高价
26.66
最低价
29,745
成交量
数据更新至: 2024-06-28
技术指标
27.21
MA5 (5日均线)
28.12
MA10 (10日均线)
29.16
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 | 27.03 | 27.55 | 26.66 | 26.77 | -1.22% | 29,745 | 80,614,683 |
| 2024-06-27 | 27.77 | 27.94 | 27.07 | 27.1 | -3.42% | 26,484 | 72,732,860 |
| 2024-06-26 | 27.09 | 28.06 | 26.92 | 28.06 | +4.43% | 34,140 | 94,000,179 |
| 2024-06-25 | 27.12 | 27.53 | 26.6 | 26.87 | -1.43% | 29,371 | 79,300,718 |
| 2024-06-24 | 28.44 | 28.45 | 27.21 | 27.26 | -4.32% | 38,268 | 105,957,337 |
| 2024-06-21 | 28.51 | 29.38 | 28.21 | 28.49 | -0.38% | 35,034 | 100,660,008 |
| 2024-06-20 | 29.01 | 29.99 | 28.56 | 28.6 | -1.58% | 44,855 | 131,205,047 |
| 2024-06-19 | 29.77 | 29.77 | 29.06 | 29.06 | -1.39% | 32,480 | 95,092,786 |
| 2024-06-18 | 29.68 | 30.15 | 29.35 | 29.47 | -0.2% | 45,029 | 134,044,188 |
| 2024-06-17 | 29.07 | 29.91 | 28.68 | 29.53 | -0.34% | 53,074 | 155,490,432 |
| 2024-06-14 | 29.94 | 30.07 | 28.87 | 29.63 | -1.95% | 66,522 | 195,273,814 |
| 2024-06-13 | 30.4 | 30.68 | 29.89 | 30.22 | -1.4% | 52,365 | 158,559,209 |
| 2024-06-12 | 29.42 | 31.15 | 29.26 | 30.65 | +4.18% | 69,515 | 211,253,918 |
| 2024-06-11 | 29.37 | 29.59 | 28.44 | 29.42 | +1.13% | 30,824 | 89,462,868 |
| 2024-06-07 | 30 | 30.05 | 28.95 | 29.09 | -1.39% | 32,564 | 95,672,617 |
| 2024-06-06 | 30.8 | 30.81 | 29.43 | 29.5 | -3.37% | 40,724 | 121,675,790 |
| 2024-06-05 | 31.1 | 31.3 | 30.53 | 30.53 | -1.64% | 29,337 | 90,849,049 |
| 2024-06-04 | 30.3 | 31.08 | 30.3 | 31.04 | +1.47% | 26,005 | 80,017,085 |
| 2024-06-03 | 31.21 | 31.21 | 30.4 | 30.59 | -2.36% | 35,505 | 108,963,506 |
| 2024-05-31 | 31 | 31.5 | 30.96 | 31.33 | +1.52% | 32,744 | 102,442,238 |
| 2024-05-30 | 30.88 | 31.12 | 30.6 | 30.86 | -0.45% | 21,194 | 65,330,121 |
| 2024-05-29 | 31 | 31.46 | 30.83 | 31 | -0.45% | 23,005 | 71,510,633 |
| 2024-05-28 | 31.35 | 31.65 | 30.9 | 31.14 | -0.54% | 26,696 | 83,581,799 |
| 2024-05-27 | 31.25 | 31.53 | 30.49 | 31.31 | +0.38% | 27,548 | 85,077,940 |
| 2024-05-24 | 31.79 | 31.98 | 31.18 | 31.19 | -1.05% | 26,721 | 84,266,664 |
| 2024-05-23 | 32.5 | 32.58 | 31.45 | 31.52 | -3.67% | 41,046 | 130,811,386 |
| 2024-05-22 | 32.64 | 32.93 | 32.28 | 32.72 | +0.68% | 31,095 | 101,295,927 |
| 2024-05-21 | 33.22 | 33.25 | 32.36 | 32.5 | -2.2% | 33,136 | 108,091,662 |
| 2024-05-20 | 32.79 | 33.36 | 32.71 | 33.23 | +1.03% | 38,840 | 128,488,999 |
| 2024-05-17 | 33.38 | 33.6 | 32.44 | 32.89 | -1.94% | 60,378 | 198,512,073 |
| 2024-05-16 | 33.82 | 34.16 | 33.15 | 33.54 | -0.27% | 45,266 | 152,387,098 |
| 2024-05-15 | 34.64 | 34.7 | 33.52 | 33.63 | -4.54% | 68,453 | 232,036,092 |
| 2024-05-14 | 33.39 | 36.67 | 33.39 | 35.23 | +3.71% | 107,451 | 379,589,743 |
| 2024-05-13 | 36.29 | 36.68 | 33.88 | 33.97 | -2.64% | 87,784 | 307,876,872 |
| 2024-05-10 | 35.78 | 36.7 | 34.71 | 34.89 | -2.13% | 84,471 | 300,459,722 |
| 2024-05-09 | 36.05 | 36.4 | 35.35 | 35.65 | -1.79% | 80,715 | 288,245,986 |
| 2024-05-08 | 35.32 | 36.77 | 34.8 | 36.3 | +1.68% | 106,690 | 382,295,367 |
| 2024-05-07 | 35.42 | 36.15 | 34.9 | 35.7 | +2.26% | 84,138 | 299,323,518 |
| 2024-05-06 | 34.15 | 34.97 | 34.05 | 34.91 | +3.74% | 64,068 | 221,701,630 |
| 2024-04-30 | 33.56 | 34.06 | 33.1 | 33.65 | -0.44% | 43,293 | 145,409,420 |
| 2024-04-29 | 32.76 | 34.1 | 32.76 | 33.8 | +2.33% | 62,780 | 211,628,190 |
| 2024-04-26 | 31.23 | 33.28 | 31 | 33.03 | +4.13% | 71,335 | 231,183,108 |
| 2024-04-25 | 30.8 | 31.88 | 30.53 | 31.72 | +3.02% | 61,248 | 193,594,955 |
| 2024-04-24 | 29.4 | 30.97 | 28.93 | 30.79 | +2.16% | 56,905 | 171,681,302 |
| 2024-04-23 | 30.28 | 30.73 | 29.53 | 30.14 | +0.27% | 54,874 | 165,415,355 |
| 2024-04-22 | 29.95 | 30.43 | 29.3 | 30.06 | +0.27% | 30,501 | 91,479,845 |
| 2024-04-19 | 30.31 | 30.38 | 29.51 | 29.98 | -1.7% | 41,451 | 123,788,019 |
| 2024-04-18 | 31.07 | 31.38 | 30.16 | 30.5 | -1.52% | 52,170 | 160,931,332 |
| 2024-04-17 | 29.83 | 31.14 | 29.8 | 30.97 | +5.34% | 62,938 | 193,099,346 |
| 2024-04-16 | 31.88 | 32.17 | 29.31 | 29.4 | -7.49% | 64,212 | 195,059,211 |
| 2024-04-15 | 33.07 | 33.82 | 31.2 | 31.78 | -4.96% | 63,146 | 203,864,354 |
| 2024-04-12 | 34.5 | 35 | 33.35 | 33.44 | -2.22% | 42,664 | 145,237,171 |
| 2024-04-11 | 34.7 | 35.36 | 34.16 | 34.2 | -2.43% | 44,615 | 154,469,705 |
| 2024-04-10 | 35.57 | 35.8 | 34.6 | 35.05 | -2.85% | 49,716 | 174,420,222 |
| 2024-04-09 | 33.9 | 36.19 | 33.46 | 36.08 | +6.75% | 88,388 | 309,603,500 |
| 2024-04-08 | 35.01 | 35.54 | 33.79 | 33.8 | -5.53% | 77,344 | 265,142,664 |
| 2024-04-03 | 36.89 | 37.45 | 35.78 | 35.78 | -3.71% | 77,502 | 282,351,658 |
| 2024-04-02 | 39.07 | 39.18 | 36.84 | 37.16 | -6.3% | 109,036 | 410,613,689 |
| 2024-04-01 | 39.45 | 40.12 | 38.12 | 39.66 | +0.41% | 91,894 | 360,883,408 |
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：