股票概览
27.49
+1.7%
+0.46
27.48
开盘价
28.32
最高价
27.13
最低价
16,798
成交量
数据更新至: 2024-06-28
技术指标
27.29
MA5 (5日均线)
28.35
MA10 (10日均线)
29.30
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 | 27.48 | 28.32 | 27.13 | 27.49 | +1.7% | 16,798 | 46,716,317 |
| 2024-06-27 | 27.7 | 27.89 | 27 | 27.03 | -2.66% | 10,852 | 29,834,787 |
| 2024-06-26 | 26.82 | 27.84 | 26.3 | 27.77 | +2.78% | 14,011 | 38,107,607 |
| 2024-06-25 | 27.43 | 27.59 | 26.71 | 27.02 | -0.37% | 9,868 | 26,820,275 |
| 2024-06-24 | 28.3 | 28.3 | 27.11 | 27.12 | -4.67% | 17,020 | 46,720,331 |
| 2024-06-21 | 28.4 | 28.8 | 28.2 | 28.45 | -1.59% | 9,401 | 26,788,613 |
| 2024-06-20 | 30.5 | 30.5 | 28.8 | 28.91 | -4.74% | 17,764 | 52,126,358 |
| 2024-06-19 | 29.8 | 30.6 | 29.8 | 30.35 | +1.17% | 19,229 | 58,102,382 |
| 2024-06-18 | 29.4 | 30 | 29.21 | 30 | +2.28% | 14,607 | 43,523,176 |
| 2024-06-17 | 29.75 | 29.84 | 29.18 | 29.33 | -0.98% | 9,537 | 28,111,355 |
| 2024-06-14 | 29.7 | 29.78 | 29.11 | 29.62 | -0.6% | 11,761 | 34,673,200 |
| 2024-06-13 | 30 | 30.13 | 29.52 | 29.8 | +0.03% | 13,045 | 38,920,598 |
| 2024-06-12 | 29.5 | 29.98 | 29.3 | 29.79 | +1.29% | 14,169 | 42,165,001 |
| 2024-06-11 | 29.43 | 29.54 | 28.7 | 29.41 | -0.47% | 10,618 | 30,984,798 |
| 2024-06-07 | 29.11 | 29.75 | 29.11 | 29.55 | +1.72% | 14,094 | 41,496,629 |
| 2024-06-06 | 30.17 | 30.33 | 28.23 | 29.05 | -4.22% | 24,858 | 72,274,888 |
| 2024-06-05 | 30.3 | 30.59 | 30 | 30.33 | -0.85% | 11,627 | 35,182,927 |
| 2024-06-04 | 31.5 | 31.5 | 30 | 30.59 | -4.41% | 17,806 | 54,214,158 |
| 2024-06-03 | 32.4 | 32.79 | 31.7 | 32 | -1.14% | 18,683 | 60,174,779 |
| 2024-05-31 | 31.92 | 32.68 | 31.92 | 32.37 | +1.54% | 16,052 | 51,969,337 |
| 2024-05-30 | 32.03 | 32.49 | 31.65 | 31.88 | -1.97% | 15,552 | 49,626,929 |
| 2024-05-29 | 31.64 | 33.1 | 31.64 | 32.52 | +2.81% | 23,258 | 75,537,888 |
| 2024-05-28 | 32.4 | 32.57 | 31.63 | 31.63 | -2.92% | 15,948 | 51,152,218 |
| 2024-05-27 | 32.99 | 33.24 | 31.71 | 32.58 | -0.97% | 20,468 | 65,648,007 |
| 2024-05-24 | 34.02 | 34.37 | 32.52 | 32.9 | -5.19% | 35,571 | 117,660,833 |
| 2024-05-23 | 35.74 | 36 | 34.53 | 34.7 | -2.91% | 35,742 | 125,723,897 |
| 2024-05-22 | 34.72 | 36.59 | 34.45 | 35.74 | +2.55% | 51,269 | 181,881,813 |
| 2024-05-21 | 35 | 35.21 | 34.54 | 34.85 | -1.72% | 28,450 | 99,138,752 |
| 2024-05-20 | 34.33 | 35.86 | 34.27 | 35.46 | +2.96% | 54,523 | 191,655,638 |
| 2024-05-17 | 33.5 | 34.78 | 32.86 | 34.44 | +4.9% | 45,818 | 155,896,601 |
| 2024-05-16 | 32.75 | 33.5 | 32.71 | 32.83 | +0.24% | 21,717 | 71,972,743 |
| 2024-05-15 | 33.11 | 33.48 | 32.5 | 32.75 | -1.09% | 21,598 | 71,309,988 |
| 2024-05-14 | 32.83 | 33.25 | 32.42 | 33.11 | +1.72% | 20,330 | 66,956,504 |
| 2024-05-13 | 33.4 | 33.4 | 32 | 32.55 | -3.04% | 25,470 | 83,543,700 |
| 2024-05-10 | 35.3 | 35.4 | 33.03 | 33.57 | -5.2% | 40,277 | 138,366,631 |
| 2024-05-09 | 34.8 | 35.5 | 34.4 | 35.41 | +0.97% | 32,377 | 113,475,955 |
| 2024-05-08 | 35.78 | 35.99 | 35.01 | 35.07 | -4.18% | 38,399 | 136,379,689 |
| 2024-05-07 | 34.77 | 36.64 | 34.54 | 36.6 | +4.9% | 66,561 | 237,337,504 |
| 2024-05-06 | 34.72 | 34.99 | 34.5 | 34.89 | +1.96% | 32,947 | 114,562,809 |
| 2024-04-30 | 35.72 | 35.72 | 34 | 34.22 | -4.47% | 46,435 | 160,052,367 |
| 2024-04-29 | 35.73 | 36 | 34.83 | 35.82 | -0.72% | 59,870 | 212,579,514 |
| 2024-04-26 | 34.99 | 36.65 | 34.39 | 36.08 | +4.25% | 84,514 | 301,071,568 |
| 2024-04-25 | 35.1 | 36.33 | 34.31 | 34.61 | -1.98% | 78,856 | 277,029,192 |
| 2024-04-24 | 31.7 | 35.31 | 31.5 | 35.31 | +10% | 70,076 | 236,774,555 |
| 2024-04-23 | 31.61 | 32.41 | 31.61 | 32.1 | +1.55% | 30,604 | 98,185,914 |
| 2024-04-22 | 33.1 | 33.1 | 31 | 31.61 | -5.59% | 40,621 | 129,468,281 |
| 2024-04-19 | 32 | 33.66 | 32 | 33.48 | +3.91% | 54,861 | 181,258,420 |
| 2024-04-18 | 31.78 | 33.25 | 31.77 | 32.22 | +1.9% | 50,208 | 163,031,098 |
| 2024-04-17 | 29.89 | 31.74 | 29.89 | 31.62 | +6.9% | 45,638 | 142,201,511 |
| 2024-04-16 | 32.4 | 32.4 | 29.58 | 29.58 | -10.01% | 42,637 | 128,079,793 |
| 2024-04-15 | 32.87 | 34.12 | 31.52 | 32.87 | +0.46% | 42,620 | 140,897,528 |
| 2024-04-12 | 34.49 | 34.97 | 32.64 | 32.72 | -6.46% | 59,682 | 199,164,686 |
| 2024-04-11 | 36.35 | 36.64 | 34.53 | 34.98 | -6.79% | 45,064 | 161,914,911 |
| 2024-04-10 | 37.01 | 38.02 | 35.36 | 37.53 | -1.08% | 64,110 | 236,169,592 |
| 2024-04-09 | 36.36 | 38.18 | 36.01 | 37.94 | +4.55% | 64,806 | 242,182,649 |
| 2024-04-08 | 35.6 | 36.38 | 35.4 | 36.29 | +1.17% | 46,850 | 168,749,105 |
| 2024-04-03 | 36 | 37.18 | 35.13 | 35.87 | -2.66% | 60,283 | 216,357,546 |
| 2024-04-02 | 37.39 | 38.47 | 36.55 | 36.85 | -1.47% | 83,440 | 312,774,882 |
| 2024-04-01 | 37.25 | 38.14 | 36.66 | 37.4 | -2.91% | 89,712 | 333,204,296 |
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：