股票概览
27.68
+0.84%
+0.23
27.21
开盘价
28.1
最高价
27.18
最低价
59,961
成交量
数据更新至: 2024-06-28
技术指标
27.19
MA5 (5日均线)
27.94
MA10 (10日均线)
28.64
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 | 27.21 | 28.1 | 27.18 | 27.68 | +0.84% | 59,961 | 166,633,702 |
| 2024-06-27 | 27.02 | 27.65 | 26.8 | 27.45 | +0.96% | 84,855 | 231,531,511 |
| 2024-06-26 | 26.74 | 27.22 | 26.41 | 27.19 | +1.53% | 50,550 | 135,794,874 |
| 2024-06-25 | 26.86 | 27.23 | 26.62 | 26.78 | -0.26% | 48,229 | 129,956,786 |
| 2024-06-24 | 27.58 | 27.58 | 26.8 | 26.85 | -2.65% | 67,370 | 181,974,003 |
| 2024-06-21 | 27.48 | 28.13 | 27.45 | 27.58 | -0.11% | 42,434 | 117,737,983 |
| 2024-06-20 | 28.33 | 28.56 | 27.33 | 27.61 | -3.97% | 67,468 | 187,242,017 |
| 2024-06-19 | 30.12 | 30.12 | 28.75 | 28.75 | -3.94% | 61,327 | 178,790,533 |
| 2024-06-18 | 29.59 | 30.22 | 29.35 | 29.93 | +1.18% | 69,479 | 208,215,383 |
| 2024-06-17 | 29.2 | 30.05 | 29 | 29.58 | +1.3% | 77,975 | 231,503,492 |
| 2024-06-14 | 28.86 | 29.37 | 28.6 | 29.2 | +0.9% | 71,386 | 207,086,681 |
| 2024-06-13 | 28.74 | 29.06 | 28.11 | 28.94 | +0.84% | 49,523 | 142,327,813 |
| 2024-06-12 | 28.7 | 29.28 | 28.68 | 28.7 | -0.55% | 54,781 | 158,436,604 |
| 2024-06-11 | 29.04 | 29.41 | 28.7 | 28.86 | -1.9% | 77,310 | 224,133,466 |
| 2024-06-07 | 30.14 | 30.25 | 29.13 | 29.42 | -2.32% | 74,071 | 218,812,020 |
| 2024-06-06 | 30.05 | 30.49 | 29.93 | 30.12 | -0.1% | 68,176 | 205,755,250 |
| 2024-06-05 | 30.06 | 30.52 | 29.83 | 30.15 | -0.13% | 70,726 | 212,950,356 |
| 2024-06-04 | 29.2 | 30.26 | 28.78 | 30.19 | +4.94% | 124,175 | 370,069,540 |
| 2024-06-03 | 28.88 | 29.07 | 28.49 | 28.77 | -0.79% | 43,330 | 124,790,744 |
| 2024-05-31 | 28.85 | 29.39 | 28.68 | 29 | +0.59% | 49,891 | 145,222,523 |
| 2024-05-30 | 28.62 | 28.95 | 28.45 | 28.83 | +0.87% | 58,490 | 167,871,827 |
| 2024-05-29 | 28.61 | 29.16 | 28.53 | 28.58 | -0.45% | 49,491 | 142,871,010 |
| 2024-05-28 | 29.03 | 29.1 | 28.62 | 28.71 | -1.51% | 58,489 | 168,508,297 |
| 2024-05-27 | 28.16 | 29.2 | 27.88 | 29.15 | +4.44% | 105,782 | 302,358,118 |
| 2024-05-24 | 28.5 | 28.83 | 27.65 | 27.91 | -2.65% | 130,095 | 365,449,708 |
| 2024-05-23 | 29 | 29.58 | 28.67 | 28.67 | -3.37% | 146,453 | 425,087,946 |
| 2024-05-22 | 29.67 | 30.15 | 29.67 | 29.67 | -0.84% | 73,515 | 219,072,394 |
| 2024-05-21 | 30.07 | 30.22 | 29.63 | 29.92 | -0.93% | 60,683 | 181,108,883 |
| 2024-05-20 | 29.27 | 30.85 | 29.15 | 30.2 | +3.99% | 189,642 | 572,968,366 |
| 2024-05-17 | 28.54 | 29.16 | 28.51 | 29.04 | +1.82% | 59,440 | 171,494,721 |
| 2024-05-16 | 28.89 | 29.12 | 28.5 | 28.52 | -0.7% | 72,027 | 206,990,893 |
| 2024-05-15 | 29.52 | 29.88 | 28.62 | 28.72 | -2.87% | 88,901 | 259,403,101 |
| 2024-05-14 | 29.1 | 30 | 28.91 | 29.57 | +1.69% | 114,909 | 339,456,717 |
| 2024-05-13 | 28.81 | 29.26 | 28.6 | 29.08 | +0.62% | 79,606 | 230,533,698 |
| 2024-05-10 | 28.47 | 29.16 | 28.36 | 28.9 | +1.44% | 79,762 | 230,070,869 |
| 2024-05-09 | 28.11 | 28.79 | 28.06 | 28.49 | +1.28% | 85,107 | 242,980,005 |
| 2024-05-08 | 28.79 | 28.85 | 28.11 | 28.13 | -2.02% | 63,772 | 181,183,012 |
| 2024-05-07 | 28.33 | 29.08 | 28.33 | 28.71 | +0.88% | 74,666 | 214,471,282 |
| 2024-05-06 | 29.12 | 29.5 | 28.36 | 28.46 | -0.49% | 151,836 | 436,640,340 |
| 2024-04-30 | 28.64 | 28.99 | 28.56 | 28.6 | -0.66% | 73,373 | 211,166,511 |
| 2024-04-29 | 27.96 | 28.85 | 27.84 | 28.79 | +3.45% | 102,633 | 292,745,095 |
| 2024-04-26 | 27.41 | 28.04 | 27.35 | 27.83 | +1.57% | 101,445 | 281,539,538 |
| 2024-04-25 | 27.7 | 27.86 | 26.2 | 27.4 | -2.56% | 128,384 | 348,342,818 |
| 2024-04-24 | 27.22 | 28.15 | 27.12 | 28.12 | +2.67% | 79,483 | 220,756,943 |
| 2024-04-23 | 27.92 | 27.99 | 27.12 | 27.39 | -1.47% | 65,887 | 180,514,789 |
| 2024-04-22 | 27.74 | 28.31 | 27.66 | 27.8 | -0.5% | 79,138 | 221,383,889 |
| 2024-04-19 | 27.59 | 28.13 | 27.33 | 27.94 | +0.5% | 103,582 | 287,177,650 |
| 2024-04-18 | 27.21 | 28.35 | 27.11 | 27.8 | +2.17% | 132,583 | 368,966,098 |
| 2024-04-17 | 26.8 | 27.35 | 26.5 | 27.21 | +1.45% | 104,574 | 281,950,151 |
| 2024-04-16 | 26.86 | 27.66 | 26.72 | 26.82 | -0.89% | 112,220 | 305,294,260 |
| 2024-04-15 | 26.5 | 27.32 | 26.5 | 27.06 | +2.07% | 113,976 | 306,650,899 |
| 2024-04-12 | 25.89 | 26.77 | 25.89 | 26.51 | +1.84% | 71,868 | 189,744,997 |
| 2024-04-11 | 25.91 | 26.46 | 25.7 | 26.03 | -0.31% | 62,409 | 163,048,997 |
| 2024-04-10 | 26.32 | 26.32 | 25.88 | 26.11 | -0.5% | 37,183 | 97,008,455 |
| 2024-04-09 | 25.88 | 26.6 | 25.88 | 26.24 | +1.12% | 57,006 | 149,422,590 |
| 2024-04-08 | 26.36 | 26.61 | 25.71 | 25.95 | -1.48% | 101,556 | 264,556,218 |
| 2024-04-03 | 26.79 | 26.81 | 26.3 | 26.34 | -2.08% | 90,075 | 238,705,533 |
| 2024-04-02 | 26.36 | 27.18 | 26.02 | 26.9 | +2.87% | 125,830 | 335,926,540 |
| 2024-04-01 | 25.45 | 26.87 | 25.41 | 26.15 | +3.89% | 144,418 | 380,513,781 |
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：