股票概览
27.16
+3.03%
+0.8
26.24
开盘价
27.79
最高价
26.08
最低价
158,172
成交量
数据更新至: 2024-06-28
技术指标
26.43
MA5 (5日均线)
27.33
MA10 (10日均线)
27.38
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 | 26.24 | 27.79 | 26.08 | 27.16 | +3.03% | 158,172 | 432,534,801 |
| 2024-06-27 | 27.01 | 27.43 | 26.35 | 26.36 | -2.59% | 122,808 | 330,351,531 |
| 2024-06-26 | 25.27 | 27.48 | 25.12 | 27.06 | +7.08% | 153,359 | 403,675,611 |
| 2024-06-25 | 26.21 | 26.47 | 25.07 | 25.27 | -3.84% | 114,358 | 292,991,279 |
| 2024-06-24 | 27.41 | 27.76 | 26.18 | 26.28 | -5.54% | 105,091 | 282,857,445 |
| 2024-06-21 | 27.08 | 28.26 | 26.9 | 27.82 | +1.46% | 101,387 | 279,816,564 |
| 2024-06-20 | 28.58 | 28.59 | 27.37 | 27.42 | -3.79% | 113,978 | 316,790,414 |
| 2024-06-19 | 29.06 | 29.1 | 28.42 | 28.5 | -1.72% | 124,334 | 356,526,047 |
| 2024-06-18 | 28.41 | 29.38 | 28.4 | 29 | +2.08% | 176,724 | 513,354,405 |
| 2024-06-17 | 28.57 | 28.79 | 28.3 | 28.41 | -1.29% | 145,155 | 413,228,574 |
| 2024-06-14 | 27.11 | 28.9 | 26.94 | 28.78 | +5.19% | 264,028 | 745,140,038 |
| 2024-06-13 | 27.49 | 27.75 | 27.16 | 27.36 | +0.04% | 99,060 | 271,976,985 |
| 2024-06-12 | 27.13 | 27.5 | 26.91 | 27.35 | +0.81% | 85,755 | 234,313,049 |
| 2024-06-11 | 26.2 | 27.17 | 25.81 | 27.13 | +2.61% | 110,565 | 295,403,140 |
| 2024-06-07 | 26.85 | 27.05 | 26.14 | 26.44 | -0.68% | 89,424 | 237,148,333 |
| 2024-06-06 | 27.2 | 27.64 | 26.51 | 26.62 | -1.59% | 120,618 | 326,661,061 |
| 2024-06-05 | 27.6 | 27.75 | 27.03 | 27.05 | -2.45% | 78,563 | 215,242,048 |
| 2024-06-04 | 28 | 28.09 | 27.39 | 27.73 | -1.94% | 120,843 | 333,953,001 |
| 2024-06-03 | 27.64 | 28.48 | 27.44 | 28.28 | +2.32% | 165,932 | 466,008,401 |
| 2024-05-31 | 27.18 | 27.99 | 27.12 | 27.64 | +1.8% | 120,729 | 334,081,877 |
| 2024-05-30 | 27.11 | 27.66 | 26.7 | 27.15 | -1.67% | 114,860 | 313,057,569 |
| 2024-05-29 | 27.82 | 28.52 | 27.36 | 27.61 | -2.02% | 140,276 | 391,025,866 |
| 2024-05-28 | 28.9 | 29.04 | 28.18 | 28.18 | 0% | 170,258 | 487,177,792 |
| 2024-05-27 | 28.15 | 28.25 | 27.18 | 28.18 | +1.15% | 131,918 | 364,714,164 |
| 2024-05-24 | 28.8 | 29.28 | 27.84 | 27.86 | -2.42% | 156,034 | 445,981,088 |
| 2024-05-23 | 29.16 | 29.3 | 28.41 | 28.55 | -1.55% | 131,867 | 379,131,097 |
| 2024-05-22 | 28.8 | 29.17 | 28.61 | 29 | +0.35% | 93,649 | 270,587,805 |
| 2024-05-21 | 29.6 | 29.6 | 28.79 | 28.9 | -2.1% | 128,022 | 371,851,222 |
| 2024-05-20 | 28.7 | 29.59 | 28.42 | 29.52 | +2.46% | 178,999 | 522,475,148 |
| 2024-05-17 | 28.55 | 28.95 | 28.02 | 28.81 | +0.66% | 131,510 | 375,599,897 |
| 2024-05-16 | 29.2 | 29.36 | 28.5 | 28.62 | -0.8% | 159,871 | 462,381,695 |
| 2024-05-15 | 29.9 | 29.9 | 28.52 | 28.85 | -4.57% | 210,950 | 617,778,145 |
| 2024-05-14 | 29.44 | 30.51 | 29.15 | 30.23 | +4.21% | 246,338 | 736,711,848 |
| 2024-05-13 | 29.8 | 29.88 | 28.92 | 29.01 | -3.3% | 148,049 | 433,792,988 |
| 2024-05-10 | 30.66 | 30.86 | 29.7 | 30 | -2.47% | 164,549 | 493,947,272 |
| 2024-05-09 | 30.6 | 31.22 | 30.33 | 30.76 | +0.49% | 169,864 | 524,121,707 |
| 2024-05-08 | 31.51 | 31.8 | 30.41 | 30.61 | -4.28% | 248,848 | 771,226,286 |
| 2024-05-07 | 33.01 | 33.08 | 31.6 | 31.98 | -3.09% | 269,200 | 870,023,664 |
| 2024-05-06 | 33.12 | 33.33 | 32.3 | 33 | +0.27% | 293,990 | 964,397,997 |
| 2024-04-30 | 31.76 | 33.53 | 31.18 | 32.91 | +3.72% | 443,229 | 1,433,200,031 |
| 2024-04-29 | 32.4 | 32.53 | 31.41 | 31.73 | +2.16% | 433,182 | 1,380,780,688 |
| 2024-04-26 | 29.9 | 31.06 | 29.51 | 31.06 | +9.99% | 216,076 | 657,958,288 |
| 2024-04-25 | 28.09 | 29.1 | 27.95 | 28.24 | -1.02% | 212,541 | 603,548,918 |
| 2024-04-24 | 26.59 | 28.55 | 26.59 | 28.53 | +7.82% | 255,047 | 707,546,780 |
| 2024-04-23 | 27.03 | 27.27 | 26.33 | 26.46 | -1.01% | 127,438 | 340,088,884 |
| 2024-04-22 | 26.86 | 27.3 | 26.38 | 26.73 | -3.5% | 135,541 | 363,418,120 |
| 2024-04-19 | 27.5 | 28.57 | 27.48 | 27.7 | -0.75% | 172,119 | 479,843,479 |
| 2024-04-18 | 27.45 | 28.63 | 26.61 | 27.91 | +0.04% | 241,733 | 671,458,801 |
| 2024-04-17 | 26.3 | 27.9 | 26.29 | 27.9 | +8.22% | 239,207 | 654,668,737 |
| 2024-04-16 | 27.91 | 27.95 | 25.68 | 25.78 | -8.55% | 234,310 | 617,809,915 |
| 2024-04-15 | 28.39 | 29.11 | 27.62 | 28.19 | -1.85% | 219,632 | 622,170,133 |
| 2024-04-12 | 27.92 | 30.18 | 27.92 | 28.72 | -4.01% | 311,153 | 899,082,646 |
| 2024-04-11 | 30.37 | 31.13 | 29.82 | 29.92 | -1.42% | 200,779 | 613,486,294 |
| 2024-04-10 | 32.02 | 32.16 | 30.3 | 30.35 | -5.54% | 222,111 | 686,346,035 |
| 2024-04-09 | 33.1 | 33.39 | 31.58 | 32.13 | +1.1% | 201,649 | 650,599,210 |
| 2024-04-08 | 31.59 | 32.71 | 31.5 | 31.78 | -1.27% | 167,121 | 537,112,403 |
| 2024-04-03 | 33.22 | 33.66 | 31.93 | 32.19 | -3.1% | 213,133 | 692,253,992 |
| 2024-04-02 | 34.88 | 35.2 | 32.96 | 33.22 | -4.9% | 282,728 | 956,608,683 |
| 2024-04-01 | 34.3 | 35.59 | 34.3 | 34.93 | +1.84% | 292,478 | 1,021,452,100 |
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：