股票概览
27.48
-0.47%
-0.13
27.79
开盘价
28.5
最高价
27.02
最低价
21,495
成交量
数据更新至: 2024-06-28
技术指标
29.12
MA5 (5日均线)
28.98
MA10 (10日均线)
26.92
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 | 27.79 | 28.5 | 27.02 | 27.48 | -0.47% | 21,495 | 59,664,168 |
| 2024-06-27 | 28.7 | 29 | 27.5 | 27.61 | -6.34% | 27,885 | 78,748,995 |
| 2024-06-26 | 29 | 29.7 | 27.4 | 29.48 | +2.22% | 29,110 | 83,984,529 |
| 2024-06-25 | 30.33 | 31.27 | 28.51 | 28.84 | -10.43% | 35,780 | 105,720,186 |
| 2024-06-24 | 31.4 | 33.64 | 30.4 | 32.2 | +1.45% | 51,874 | 168,381,721 |
| 2024-06-21 | 32.29 | 32.29 | 29.39 | 31.74 | -1.89% | 60,556 | 185,525,253 |
| 2024-06-20 | 27.21 | 32.35 | 27.2 | 32.35 | +19.99% | 54,141 | 168,072,230 |
| 2024-06-19 | 26.97 | 27.4 | 25.9 | 26.96 | +0.52% | 10,711 | 28,536,191 |
| 2024-06-18 | 26.18 | 27.31 | 26.17 | 26.82 | +1.75% | 9,333 | 25,018,677 |
| 2024-06-17 | 25.9 | 26.87 | 25.15 | 26.36 | +0.61% | 11,943 | 31,080,765 |
| 2024-06-14 | 26.94 | 26.94 | 25.6 | 26.2 | -1.5% | 15,822 | 41,191,444 |
| 2024-06-13 | 24.73 | 27.77 | 24.67 | 26.6 | +7.61% | 21,954 | 58,164,341 |
| 2024-06-12 | 24.55 | 25.19 | 24.55 | 24.72 | +0.69% | 6,103 | 15,203,258 |
| 2024-06-11 | 23.07 | 24.69 | 22.89 | 24.55 | +5.36% | 5,646 | 13,548,468 |
| 2024-06-07 | 22.66 | 23.5 | 22.65 | 23.3 | +3.1% | 6,415 | 14,792,724 |
| 2024-06-06 | 23.97 | 24.47 | 22.5 | 22.6 | -5.36% | 7,609 | 17,682,236 |
| 2024-06-05 | 24.47 | 24.88 | 23.84 | 23.88 | -2.45% | 4,310 | 10,507,456 |
| 2024-06-04 | 25.8 | 25.89 | 24.07 | 24.48 | -5.12% | 7,003 | 17,171,967 |
| 2024-06-03 | 26.59 | 26.83 | 25.65 | 25.8 | -2.27% | 5,865 | 15,428,918 |
| 2024-05-31 | 25.63 | 26.65 | 25.63 | 26.4 | +2.52% | 6,043 | 15,932,249 |
| 2024-05-30 | 25.27 | 26.03 | 24.92 | 25.75 | +1.9% | 5,169 | 13,233,102 |
| 2024-05-29 | 25.35 | 25.6 | 25.18 | 25.27 | +0.48% | 4,022 | 10,212,501 |
| 2024-05-28 | 25.63 | 26.13 | 25.07 | 25.15 | -1.45% | 4,989 | 12,741,274 |
| 2024-05-27 | 24.6 | 25.55 | 24.08 | 25.52 | +3.82% | 5,100 | 12,615,169 |
| 2024-05-24 | 25.1 | 25.4 | 24.5 | 24.58 | -2.73% | 4,015 | 10,022,210 |
| 2024-05-23 | 25.32 | 25.88 | 25.04 | 25.27 | -1.02% | 5,494 | 13,948,957 |
| 2024-05-22 | 25.27 | 25.57 | 24.95 | 25.53 | +1.51% | 3,180 | 8,043,095 |
| 2024-05-21 | 25.29 | 25.47 | 24.96 | 25.15 | -0.16% | 4,561 | 11,462,773 |
| 2024-05-20 | 25.17 | 25.65 | 25 | 25.19 | +0.08% | 4,024 | 10,177,447 |
| 2024-05-17 | 24.31 | 25.22 | 24.31 | 25.17 | +3.58% | 4,817 | 11,971,096 |
| 2024-05-16 | 24.17 | 24.83 | 24.17 | 24.3 | +0.58% | 3,107 | 7,630,399 |
| 2024-05-15 | 24.37 | 24.72 | 24 | 24.16 | -1.27% | 2,973 | 7,237,699 |
| 2024-05-14 | 24.33 | 24.9 | 24.3 | 24.47 | +0.62% | 3,848 | 9,439,073 |
| 2024-05-13 | 25.3 | 25.3 | 24.27 | 24.32 | -4.21% | 5,035 | 12,382,566 |
| 2024-05-10 | 26.24 | 26.48 | 25.35 | 25.39 | -3.2% | 4,322 | 11,117,356 |
| 2024-05-09 | 25.79 | 26.46 | 25.79 | 26.23 | +1.75% | 4,592 | 12,050,894 |
| 2024-05-08 | 26.35 | 26.65 | 25.74 | 25.78 | -3.05% | 5,124 | 13,358,521 |
| 2024-05-07 | 26.38 | 26.85 | 26.34 | 26.59 | +0.3% | 4,087 | 10,850,221 |
| 2024-05-06 | 26.69 | 26.82 | 26.3 | 26.51 | +0.61% | 4,372 | 11,645,545 |
| 2024-04-30 | 26.41 | 26.82 | 26.26 | 26.35 | -1.05% | 4,834 | 12,807,852 |
| 2024-04-29 | 26.33 | 26.94 | 26.32 | 26.63 | -0.26% | 9,602 | 25,590,536 |
| 2024-04-26 | 25.51 | 26.77 | 25.35 | 26.7 | +4.17% | 7,050 | 18,518,629 |
| 2024-04-25 | 25.41 | 26.3 | 25.3 | 25.63 | +0.51% | 5,057 | 13,042,750 |
| 2024-04-24 | 24.6 | 25.52 | 24.6 | 25.5 | +2.86% | 5,495 | 13,905,027 |
| 2024-04-23 | 24.35 | 24.89 | 24.05 | 24.79 | +0.61% | 6,066 | 14,957,788 |
| 2024-04-22 | 23.6 | 24.67 | 23.17 | 24.64 | +5.52% | 8,051 | 19,462,606 |
| 2024-04-19 | 24.11 | 24.12 | 23.24 | 23.35 | -3.39% | 5,455 | 12,829,438 |
| 2024-04-18 | 23.9 | 24.73 | 23.28 | 24.17 | +1.13% | 5,645 | 13,600,045 |
| 2024-04-17 | 22.21 | 24.13 | 22.21 | 23.9 | +7.75% | 6,712 | 15,821,576 |
| 2024-04-16 | 24.19 | 24.19 | 22 | 22.18 | -8.46% | 7,766 | 17,615,286 |
| 2024-04-15 | 25.17 | 25.63 | 23.87 | 24.23 | -5.31% | 8,677 | 21,441,642 |
| 2024-04-12 | 26.04 | 26.57 | 25.59 | 25.59 | -1.69% | 4,247 | 11,036,830 |
| 2024-04-11 | 26.2 | 26.83 | 26.03 | 26.03 | -0.76% | 5,593 | 14,733,213 |
| 2024-04-10 | 27.13 | 27.17 | 26.09 | 26.23 | -3.32% | 5,259 | 13,959,793 |
| 2024-04-09 | 26.8 | 27.24 | 26.51 | 27.13 | +1.04% | 4,918 | 13,230,493 |
| 2024-04-08 | 28.19 | 28.51 | 26.85 | 26.85 | -5.76% | 7,343 | 20,137,092 |
| 2024-04-03 | 28.66 | 29 | 27.81 | 28.49 | -1.42% | 6,423 | 18,219,442 |
| 2024-04-02 | 29.26 | 29.26 | 28.65 | 28.9 | -0.48% | 6,004 | 17,360,696 |
| 2024-04-01 | 28.7 | 29.38 | 28.55 | 29.04 | +1.01% | 7,280 | 21,070,299 |
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：