股票概览
27.35
-0.69%
-0.19
27.68
开盘价
27.86
最高价
27.2
最低价
5,851
成交量
数据更新至: 2024-06-28
技术指标
26.58
MA5 (5日均线)
26.49
MA10 (10日均线)
26.87
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 | 27.68 | 27.86 | 27.2 | 27.35 | -0.69% | 5,851 | 16,068,013 |
| 2024-06-27 | 27.65 | 28.5 | 27.47 | 27.54 | +0.44% | 8,800 | 24,557,721 |
| 2024-06-26 | 25.34 | 27.42 | 25.3 | 27.42 | +8.21% | 10,618 | 28,114,447 |
| 2024-06-25 | 24.02 | 25.45 | 24.02 | 25.34 | +0.36% | 5,559 | 13,990,387 |
| 2024-06-24 | 25.8 | 25.8 | 25.03 | 25.25 | -3.4% | 6,278 | 15,949,045 |
| 2024-06-21 | 26.4 | 26.46 | 25.86 | 26.14 | -0.98% | 3,544 | 9,274,127 |
| 2024-06-20 | 26.08 | 26.56 | 25.7 | 26.4 | +0.49% | 6,018 | 15,713,563 |
| 2024-06-19 | 26.39 | 26.79 | 25.45 | 26.27 | -0.45% | 6,022 | 15,710,628 |
| 2024-06-18 | 26.8 | 27.05 | 26.03 | 26.39 | -1.35% | 5,569 | 14,801,381 |
| 2024-06-17 | 27.32 | 27.45 | 26.73 | 26.75 | -1.94% | 4,122 | 11,149,065 |
| 2024-06-14 | 27.35 | 27.4 | 26.8 | 27.28 | +0.37% | 4,373 | 11,890,310 |
| 2024-06-13 | 27.14 | 27.67 | 27 | 27.18 | +0.74% | 5,933 | 16,223,893 |
| 2024-06-12 | 26.21 | 27.04 | 26.09 | 26.98 | +3.13% | 5,667 | 15,179,304 |
| 2024-06-11 | 25.9 | 26.29 | 25.26 | 26.16 | +1.08% | 4,470 | 11,541,060 |
| 2024-06-07 | 24.89 | 25.98 | 24.61 | 25.88 | +3.4% | 7,222 | 18,316,818 |
| 2024-06-06 | 27.4 | 27.65 | 24.88 | 25.03 | -8.05% | 10,064 | 26,473,403 |
| 2024-06-05 | 27.54 | 27.58 | 26.6 | 27.22 | -1.13% | 4,449 | 12,080,447 |
| 2024-06-04 | 29.58 | 29.58 | 27.35 | 27.53 | -6.04% | 9,649 | 26,927,913 |
| 2024-06-03 | 29.95 | 29.96 | 29.23 | 29.3 | -2.17% | 4,674 | 13,838,405 |
| 2024-05-31 | 30.13 | 30.38 | 29.57 | 29.95 | -0.6% | 2,599 | 7,773,776 |
| 2024-05-30 | 30.8 | 30.8 | 29.87 | 30.13 | -1.89% | 3,295 | 9,943,186 |
| 2024-05-29 | 30.35 | 30.72 | 29.7 | 30.71 | +1.19% | 6,257 | 18,861,097 |
| 2024-05-28 | 30.11 | 30.83 | 29.86 | 30.35 | +2.19% | 6,852 | 20,880,877 |
| 2024-05-27 | 30.12 | 30.12 | 29.37 | 29.7 | -0.97% | 4,791 | 14,257,621 |
| 2024-05-24 | 30.5 | 30.78 | 29.85 | 29.99 | -0.7% | 4,861 | 14,634,604 |
| 2024-05-23 | 31 | 31.35 | 30.09 | 30.2 | -3.14% | 6,294 | 19,346,782 |
| 2024-05-22 | 31.1 | 31.2 | 30.53 | 31.18 | +0.91% | 7,524 | 23,177,137 |
| 2024-05-21 | 32.6 | 32.65 | 30.73 | 30.9 | -5.21% | 13,561 | 42,721,075 |
| 2024-05-20 | 32.8 | 33.44 | 32.08 | 32.6 | +1.65% | 12,022 | 39,225,109 |
| 2024-05-17 | 32.4 | 32.6 | 32.06 | 32.07 | -0.59% | 5,714 | 18,423,508 |
| 2024-05-16 | 32.11 | 32.95 | 32.06 | 32.26 | +0.66% | 8,893 | 28,887,667 |
| 2024-05-15 | 29.78 | 32.66 | 29.78 | 32.05 | +0.06% | 11,451 | 36,540,560 |
| 2024-05-14 | 30.49 | 32.19 | 30.49 | 32.03 | +5.12% | 10,610 | 33,677,258 |
| 2024-05-13 | 33.28 | 33.28 | 30.24 | 30.47 | -3.76% | 10,100 | 31,330,228 |
| 2024-05-10 | 31.81 | 32.18 | 31.39 | 31.66 | -0.66% | 7,372 | 23,374,641 |
| 2024-05-09 | 30.8 | 32.31 | 30.5 | 31.87 | +3.61% | 9,327 | 29,463,937 |
| 2024-05-08 | 30.3 | 30.84 | 30.2 | 30.76 | +0.79% | 5,461 | 16,689,776 |
| 2024-05-07 | 29.87 | 30.7 | 29.65 | 30.52 | +1.36% | 9,039 | 27,427,030 |
| 2024-05-06 | 30.2 | 30.47 | 29.18 | 30.11 | +0.23% | 7,402 | 22,026,149 |
| 2024-04-30 | 28.8 | 30.3 | 28.8 | 30.04 | +3.59% | 7,588 | 22,658,226 |
| 2024-04-29 | 29 | 29.32 | 28.59 | 29 | +0.07% | 6,627 | 19,145,121 |
| 2024-04-26 | 29.5 | 29.5 | 28.8 | 28.98 | -0.41% | 7,618 | 22,154,730 |
| 2024-04-25 | 30.25 | 30.37 | 29.1 | 29.1 | -1.29% | 9,331 | 27,513,132 |
| 2024-04-24 | 27.73 | 29.5 | 27.73 | 29.48 | +0.79% | 10,661 | 30,961,220 |
| 2024-04-23 | 28.29 | 29.73 | 28.18 | 29.25 | +3.39% | 10,728 | 31,255,194 |
| 2024-04-22 | 27.85 | 28.39 | 26.7 | 28.29 | +2.31% | 7,898 | 21,891,033 |
| 2024-04-19 | 27.51 | 27.84 | 27.2 | 27.65 | -0.65% | 5,941 | 16,298,338 |
| 2024-04-18 | 27.02 | 28.82 | 27.02 | 27.83 | +2.47% | 9,347 | 26,299,806 |
| 2024-04-17 | 27.1 | 27.65 | 26.95 | 27.16 | +1.53% | 7,178 | 19,588,787 |
| 2024-04-16 | 26.82 | 27.64 | 26.45 | 26.75 | -1.65% | 10,905 | 29,442,629 |
| 2024-04-15 | 28.09 | 28.13 | 25 | 27.2 | -5.09% | 20,969 | 56,417,527 |
| 2024-04-12 | 28.71 | 29.37 | 28.46 | 28.66 | -1.44% | 10,987 | 31,792,388 |
| 2024-04-11 | 26.8 | 29.28 | 26.59 | 29.08 | +8.51% | 22,288 | 63,183,801 |
| 2024-04-10 | 25.68 | 27.49 | 25.31 | 26.8 | +4.4% | 16,212 | 42,686,041 |
| 2024-04-09 | 25.65 | 25.75 | 25.16 | 25.67 | +0.16% | 7,637 | 19,456,876 |
| 2024-04-08 | 25.49 | 26.09 | 24.93 | 25.63 | -0.19% | 7,048 | 17,969,687 |
| 2024-04-03 | 25.5 | 25.89 | 25.33 | 25.68 | -0.39% | 9,037 | 23,095,876 |
| 2024-04-02 | 24.65 | 25.99 | 24.53 | 25.78 | +2.71% | 11,893 | 30,057,096 |
| 2024-04-01 | 25.32 | 25.56 | 24.6 | 25.1 | -0.48% | 8,958 | 22,391,570 |
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：