股票概览
27.34
+0.63%
+0.17
27.07
开盘价
27.73
最高价
27.03
最低价
27,976
成交量
数据更新至: 2024-06-28
技术指标
27.07
MA5 (5日均线)
27.13
MA10 (10日均线)
27.16
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 | 27.07 | 27.73 | 27.03 | 27.34 | +0.63% | 27,976 | 76,727,540 |
| 2024-06-27 | 27.36 | 27.73 | 27.11 | 27.17 | -1.38% | 19,227 | 52,613,485 |
| 2024-06-26 | 26.65 | 27.59 | 26.4 | 27.55 | +2.95% | 33,938 | 92,334,377 |
| 2024-06-25 | 26.42 | 26.94 | 26.35 | 26.76 | +0.94% | 21,465 | 57,216,503 |
| 2024-06-24 | 26.49 | 26.85 | 26 | 26.51 | -0.75% | 30,441 | 80,517,438 |
| 2024-06-21 | 26.89 | 27.34 | 26.64 | 26.71 | -0.71% | 18,587 | 49,852,540 |
| 2024-06-20 | 27.38 | 27.55 | 26.81 | 26.9 | -1.61% | 20,814 | 56,327,860 |
| 2024-06-19 | 27.64 | 27.98 | 27.34 | 27.34 | -1.19% | 20,922 | 57,616,966 |
| 2024-06-18 | 27.5 | 28.17 | 27.34 | 27.67 | +1.36% | 33,041 | 91,666,683 |
| 2024-06-17 | 27.05 | 27.67 | 27 | 27.3 | +0.44% | 22,562 | 61,921,753 |
| 2024-06-14 | 26.8 | 27.29 | 26.59 | 27.18 | +1.08% | 22,241 | 59,900,843 |
| 2024-06-13 | 27.22 | 27.31 | 26.8 | 26.89 | -1.14% | 14,786 | 39,818,037 |
| 2024-06-12 | 26.82 | 27.33 | 26.81 | 27.2 | +0.89% | 18,094 | 49,034,050 |
| 2024-06-11 | 27 | 27 | 26.46 | 26.96 | -0.44% | 18,592 | 49,675,205 |
| 2024-06-07 | 26.85 | 27.25 | 26.7 | 27.08 | +1.46% | 25,566 | 68,933,783 |
| 2024-06-06 | 27.3 | 27.56 | 26.56 | 26.69 | -1.91% | 34,254 | 92,203,392 |
| 2024-06-05 | 27.48 | 27.6 | 27.21 | 27.21 | -1.34% | 16,186 | 44,268,240 |
| 2024-06-04 | 27.5 | 27.82 | 27.18 | 27.58 | +0.84% | 23,279 | 63,986,207 |
| 2024-06-03 | 27.81 | 27.95 | 27.14 | 27.35 | -1.83% | 31,576 | 86,359,481 |
| 2024-05-31 | 27.92 | 28.07 | 27.72 | 27.86 | -0.21% | 21,218 | 59,116,011 |
| 2024-05-30 | 28.5 | 28.58 | 27.84 | 27.92 | -2.41% | 37,014 | 103,881,732 |
| 2024-05-29 | 27.82 | 28.98 | 27.79 | 28.61 | +2.47% | 51,761 | 147,655,305 |
| 2024-05-28 | 27.88 | 28.37 | 27.76 | 27.92 | +0.04% | 26,246 | 73,678,424 |
| 2024-05-27 | 27.94 | 28.04 | 27.37 | 27.91 | -0.04% | 29,236 | 80,949,204 |
| 2024-05-24 | 27.85 | 28.13 | 27.8 | 27.92 | -0.39% | 25,609 | 71,579,367 |
| 2024-05-23 | 28.62 | 28.62 | 27.9 | 28.03 | -2.98% | 46,800 | 131,640,237 |
| 2024-05-22 | 28.61 | 29.2 | 28.6 | 28.89 | +0.45% | 31,876 | 91,977,388 |
| 2024-05-21 | 29.43 | 29.48 | 28.59 | 28.76 | -2.28% | 47,204 | 136,258,739 |
| 2024-05-20 | 28.99 | 29.58 | 28.95 | 29.43 | +2.15% | 62,366 | 182,728,561 |
| 2024-05-17 | 28.65 | 28.81 | 28.17 | 28.81 | +0.59% | 42,463 | 120,913,962 |
| 2024-05-16 | 29.18 | 29.45 | 28.58 | 28.64 | -0.83% | 38,721 | 112,134,047 |
| 2024-05-15 | 29.26 | 29.59 | 28.86 | 28.88 | -1.23% | 30,321 | 88,453,732 |
| 2024-05-14 | 29.03 | 29.6 | 29.01 | 29.24 | +0.55% | 29,655 | 86,947,284 |
| 2024-05-13 | 29.8 | 29.8 | 28.91 | 29.08 | -2.61% | 47,339 | 138,569,509 |
| 2024-05-10 | 30.41 | 30.85 | 29.55 | 29.86 | -1.78% | 56,210 | 168,037,311 |
| 2024-05-09 | 29.08 | 30.77 | 29.07 | 30.4 | +4.43% | 93,408 | 281,770,087 |
| 2024-05-08 | 29.4 | 29.83 | 28.88 | 29.11 | -1.15% | 38,674 | 113,156,874 |
| 2024-05-07 | 29.22 | 29.78 | 29.15 | 29.45 | +1.55% | 52,884 | 155,833,542 |
| 2024-05-06 | 28.54 | 29.43 | 28.38 | 29 | +2.65% | 66,429 | 191,837,288 |
| 2024-04-30 | 28.8 | 29.16 | 28.12 | 28.25 | -2.35% | 61,041 | 173,479,749 |
| 2024-04-29 | 29 | 29.12 | 28.01 | 28.93 | -4.36% | 121,309 | 347,110,682 |
| 2024-04-26 | 29.1 | 30.26 | 29.05 | 30.25 | +3.24% | 58,465 | 174,242,541 |
| 2024-04-25 | 29 | 29.6 | 28.76 | 29.3 | +0.38% | 43,207 | 126,454,369 |
| 2024-04-24 | 27.97 | 29.25 | 27.8 | 29.19 | +4.25% | 56,649 | 161,657,516 |
| 2024-04-23 | 28.9 | 28.95 | 27.88 | 28 | -3.98% | 63,878 | 180,175,171 |
| 2024-04-22 | 29.5 | 30.19 | 29.05 | 29.16 | -1.45% | 55,642 | 164,821,590 |
| 2024-04-19 | 29.93 | 30.8 | 29.42 | 29.59 | -1.89% | 64,778 | 194,413,142 |
| 2024-04-18 | 30 | 30.43 | 29.48 | 30.16 | 0% | 59,966 | 180,206,154 |
| 2024-04-17 | 29.28 | 30.23 | 29.25 | 30.16 | +3.54% | 64,294 | 191,836,162 |
| 2024-04-16 | 31.3 | 31.59 | 29 | 29.13 | -7.58% | 112,977 | 342,506,305 |
| 2024-04-15 | 31.19 | 31.82 | 30.21 | 31.52 | -1.75% | 93,856 | 292,094,405 |
| 2024-04-12 | 32.21 | 32.63 | 31.8 | 32.08 | -0.25% | 66,191 | 212,964,709 |
| 2024-04-11 | 32.15 | 33.06 | 31.56 | 32.16 | -1.35% | 98,693 | 317,476,413 |
| 2024-04-10 | 33.87 | 33.87 | 32.44 | 32.6 | -5.53% | 131,657 | 433,584,382 |
| 2024-04-09 | 32.59 | 34.76 | 32.3 | 34.51 | +6.38% | 189,931 | 640,847,562 |
| 2024-04-08 | 32.9 | 33.86 | 32.4 | 32.44 | -0.64% | 156,412 | 519,022,386 |
| 2024-04-03 | 31.68 | 33.95 | 31.21 | 32.65 | +3.88% | 168,228 | 547,158,029 |
| 2024-04-02 | 30.49 | 31.45 | 30.49 | 31.43 | +2.61% | 83,169 | 259,312,723 |
| 2024-04-01 | 30.14 | 31.2 | 30.11 | 30.63 | +2.44% | 55,501 | 170,510,437 |
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：