股票概览
27.4
+2.2%
+0.59
26.7
开盘价
27.78
最高价
26.69
最低价
1,150,061
成交量
数据更新至: 2024-06-28
技术指标
27.07
MA5 (5日均线)
27.71
MA10 (10日均线)
26.18
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 | 26.7 | 27.78 | 26.69 | 27.4 | +2.2% | 1,150,061 | 3,151,830,923 |
| 2024-06-27 | 26.67 | 27.25 | 26.32 | 26.81 | -1.32% | 1,056,595 | 2,831,106,545 |
| 2024-06-26 | 27.12 | 27.38 | 26.45 | 27.17 | +2.76% | 1,197,861 | 3,224,735,831 |
| 2024-06-25 | 26.76 | 27.2 | 26.21 | 26.44 | -4.03% | 1,317,100 | 3,505,269,013 |
| 2024-06-24 | 27.8 | 28.47 | 27.32 | 27.55 | -3.23% | 1,134,130 | 3,157,646,689 |
| 2024-06-21 | 27.5 | 28.74 | 27.44 | 28.47 | -0.49% | 1,231,321 | 3,463,436,541 |
| 2024-06-20 | 28.47 | 29.09 | 28.38 | 28.61 | +0.49% | 1,043,474 | 2,991,085,814 |
| 2024-06-19 | 29.19 | 29.27 | 28.29 | 28.47 | -0.52% | 1,422,463 | 4,069,391,664 |
| 2024-06-18 | 27.53 | 28.91 | 27.53 | 28.62 | +4.03% | 2,054,130 | 5,829,921,762 |
| 2024-06-17 | 27.07 | 27.99 | 26.68 | 27.51 | +1.03% | 2,043,932 | 5,592,828,643 |
| 2024-06-14 | 26.05 | 27.72 | 25.84 | 27.23 | +5.14% | 2,284,523 | 6,138,937,770 |
| 2024-06-13 | 24.8 | 26.59 | 24.77 | 25.9 | +6.28% | 2,381,979 | 6,133,068,310 |
| 2024-06-12 | 24.55 | 25.48 | 24.31 | 24.37 | +0.66% | 1,934,349 | 4,803,851,921 |
| 2024-06-11 | 24.5 | 25.05 | 24.04 | 24.21 | -1.3% | 1,610,391 | 3,945,047,341 |
| 2024-06-07 | 25.85 | 26.14 | 23.88 | 24.53 | -5.91% | 2,956,978 | 7,341,980,763 |
| 2024-06-06 | 24.88 | 26.07 | 24.88 | 26.07 | +10% | 2,979,325 | 7,674,821,765 |
| 2024-06-05 | 23.67 | 23.97 | 23.46 | 23.7 | -0.38% | 732,816 | 1,740,337,548 |
| 2024-06-04 | 23.87 | 23.9 | 23.45 | 23.79 | -0.34% | 821,074 | 1,943,067,318 |
| 2024-06-03 | 22.91 | 24.14 | 22.9 | 23.87 | +4.19% | 1,556,125 | 3,677,729,130 |
| 2024-05-31 | 23.67 | 24.08 | 22.91 | 22.91 | -4.3% | 1,391,132 | 3,246,306,827 |
| 2024-05-30 | 24 | 24.28 | 23.7 | 23.94 | -1.12% | 710,186 | 1,704,977,226 |
| 2024-05-29 | 24.75 | 24.82 | 24.1 | 24.21 | +0.37% | 902,703 | 2,201,683,548 |
| 2024-05-28 | 24.65 | 24.9 | 24.1 | 24.12 | -2.98% | 985,647 | 2,403,414,902 |
| 2024-05-27 | 24.6 | 25.32 | 24.51 | 24.86 | +2.94% | 1,466,062 | 3,646,699,891 |
| 2024-05-24 | 25.2 | 25.9 | 24.06 | 24.15 | -5.74% | 2,051,195 | 5,084,389,549 |
| 2024-05-23 | 26 | 26.18 | 24.44 | 25.62 | +0.75% | 1,818,487 | 4,611,253,745 |
| 2024-05-22 | 25.69 | 25.86 | 25.19 | 25.43 | -1.13% | 986,842 | 2,511,330,102 |
| 2024-05-21 | 25.94 | 26.2 | 25.46 | 25.72 | -1.91% | 1,117,078 | 2,880,736,926 |
| 2024-05-20 | 25.3 | 26.23 | 25.01 | 26.22 | +2.02% | 1,715,322 | 4,424,493,397 |
| 2024-05-17 | 25.2 | 25.8 | 25.1 | 25.7 | +0.47% | 1,387,359 | 3,532,613,919 |
| 2024-05-16 | 25.73 | 26.42 | 25.41 | 25.58 | +5.27% | 2,411,610 | 6,231,606,320 |
| 2024-05-15 | 23.88 | 25 | 23.75 | 24.3 | +2.1% | 1,425,040 | 3,493,813,893 |
| 2024-05-14 | 24.4 | 24.49 | 23.46 | 23.8 | -0.83% | 1,146,807 | 2,746,620,742 |
| 2024-05-13 | 23.93 | 24.34 | 23.8 | 24 | +0.33% | 1,012,136 | 2,434,496,045 |
| 2024-05-10 | 24 | 24.19 | 23.52 | 23.92 | -1.24% | 974,638 | 2,323,699,523 |
| 2024-05-09 | 24.3 | 24.5 | 23.76 | 24.22 | -0.98% | 1,433,468 | 3,459,862,019 |
| 2024-05-08 | 24.74 | 25.2 | 24.41 | 24.46 | -3.62% | 1,411,925 | 3,488,052,621 |
| 2024-05-07 | 25.2 | 25.99 | 24.67 | 25.38 | +2.26% | 2,409,142 | 6,122,501,658 |
| 2024-05-06 | 25 | 25.3 | 24.4 | 24.82 | +1.31% | 1,715,148 | 4,260,075,771 |
| 2024-04-30 | 25.3 | 25.3 | 24.45 | 24.5 | -0.08% | 2,305,375 | 5,712,943,191 |
| 2024-04-29 | 24.76 | 24.76 | 24.17 | 24.52 | +0.45% | 2,566,889 | 6,273,636,106 |
| 2024-04-26 | 23.22 | 24.41 | 23.2 | 24.41 | +10% | 3,527,524 | 8,519,029,870 |
| 2024-04-25 | 21.66 | 22.49 | 21.56 | 22.19 | -0.22% | 1,199,373 | 2,644,030,377 |
| 2024-04-24 | 21.02 | 22.59 | 20.92 | 22.24 | +8.01% | 2,237,521 | 4,867,851,884 |
| 2024-04-23 | 21.05 | 21.19 | 20.36 | 20.59 | -1.2% | 1,040,598 | 2,158,505,427 |
| 2024-04-22 | 20.38 | 21.1 | 19.95 | 20.84 | -5.49% | 1,723,170 | 3,546,511,611 |
| 2024-04-19 | 22.41 | 22.5 | 21.44 | 22.05 | -3.71% | 1,885,986 | 4,146,330,681 |
| 2024-04-18 | 21.86 | 23.49 | 21.32 | 22.9 | +1.78% | 2,326,484 | 5,211,279,395 |
| 2024-04-17 | 22.5 | 22.86 | 21.74 | 22.5 | +3.16% | 2,048,865 | 4,573,338,864 |
| 2024-04-16 | 21.53 | 22.37 | 21.4 | 21.81 | -1.93% | 1,243,881 | 2,714,956,237 |
| 2024-04-15 | 21.88 | 22.55 | 21.7 | 22.24 | -0.09% | 1,492,917 | 3,313,784,495 |
| 2024-04-12 | 21.8 | 22.92 | 21.71 | 22.26 | +4.75% | 2,543,958 | 5,686,706,943 |
| 2024-04-11 | 21.23 | 21.65 | 21.1 | 21.25 | +0.71% | 1,355,528 | 2,899,217,552 |
| 2024-04-10 | 21.69 | 21.87 | 20.93 | 21.1 | -3.61% | 1,236,589 | 2,620,631,468 |
| 2024-04-09 | 22.15 | 22.16 | 21.3 | 21.89 | -0.5% | 1,372,388 | 2,976,232,278 |
| 2024-04-08 | 21.7 | 22.39 | 21.58 | 22 | +0.36% | 1,223,888 | 2,705,714,760 |
| 2024-04-03 | 22.7 | 22.74 | 21.74 | 21.92 | -4.28% | 1,768,837 | 3,905,145,590 |
| 2024-04-02 | 23.24 | 23.68 | 22.72 | 22.9 | -1.76% | 1,538,554 | 3,555,487,009 |
| 2024-04-01 | 22.9 | 23.5 | 22.58 | 23.31 | +2.37% | 1,699,460 | 3,938,504,686 |
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：