股票概览
27.15
-1.2%
-0.33
27.48
开盘价
27.84
最高价
27.1
最低价
7,038
成交量
数据更新至: 2024-06-28
技术指标
27.20
MA5 (5日均线)
27.65
MA10 (10日均线)
28.00
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 | 27.84 | 27.1 | 27.15 | -1.2% | 7,038 | 19,401,298 |
| 2024-06-27 | 27.7 | 28.01 | 27.4 | 27.48 | -1.61% | 5,881 | 16,239,862 |
| 2024-06-26 | 26.93 | 28 | 26.5 | 27.93 | +4.96% | 8,985 | 24,606,460 |
| 2024-06-25 | 27.02 | 27.09 | 26.54 | 26.61 | -0.82% | 7,949 | 21,266,785 |
| 2024-06-24 | 28.2 | 28.26 | 26.8 | 26.83 | -5.33% | 12,781 | 35,019,530 |
| 2024-06-21 | 28 | 29.35 | 28 | 28.34 | +0.21% | 18,844 | 54,197,620 |
| 2024-06-20 | 27.74 | 28.68 | 27.74 | 28.28 | +1.91% | 17,316 | 49,090,915 |
| 2024-06-19 | 28.17 | 28.26 | 27.73 | 27.75 | -1.32% | 4,641 | 12,930,649 |
| 2024-06-18 | 27.9 | 28.25 | 27.9 | 28.12 | +0.43% | 6,899 | 19,365,466 |
| 2024-06-17 | 28.01 | 28.2 | 27.84 | 28 | -0.04% | 4,812 | 13,467,924 |
| 2024-06-14 | 28.35 | 28.35 | 27.56 | 28.01 | -0.36% | 10,089 | 28,145,694 |
| 2024-06-13 | 28.12 | 28.48 | 27.7 | 28.11 | -0.32% | 10,263 | 28,786,102 |
| 2024-06-12 | 28.49 | 28.68 | 28.2 | 28.2 | -0.7% | 7,376 | 20,972,463 |
| 2024-06-11 | 27.42 | 28.46 | 27.19 | 28.4 | +3.57% | 11,620 | 32,559,705 |
| 2024-06-07 | 27.95 | 27.99 | 27.25 | 27.42 | -0.18% | 6,797 | 18,775,994 |
| 2024-06-06 | 28.96 | 28.96 | 27.4 | 27.47 | -5.28% | 13,814 | 38,563,007 |
| 2024-06-05 | 28.47 | 29.29 | 28.45 | 29 | +1.36% | 9,258 | 26,775,261 |
| 2024-06-04 | 28.71 | 28.99 | 28.4 | 28.61 | -1.34% | 6,603 | 18,899,746 |
| 2024-06-03 | 29.49 | 29.5 | 28.66 | 29 | -1.09% | 11,007 | 31,936,734 |
| 2024-05-31 | 29.35 | 29.73 | 28.95 | 29.32 | +1.28% | 14,997 | 43,992,050 |
| 2024-05-30 | 28.41 | 29.29 | 28.27 | 28.95 | +1.08% | 12,444 | 36,017,823 |
| 2024-05-29 | 28.28 | 28.96 | 28.28 | 28.64 | +0.21% | 8,146 | 23,391,033 |
| 2024-05-28 | 28.5 | 28.8 | 28.28 | 28.58 | -0.35% | 6,977 | 19,924,873 |
| 2024-05-27 | 28.52 | 28.88 | 27.66 | 28.68 | +1.06% | 17,049 | 48,045,168 |
| 2024-05-24 | 28.69 | 28.82 | 28.32 | 28.38 | -0.67% | 18,078 | 51,570,989 |
| 2024-05-23 | 29.67 | 29.76 | 28.52 | 28.57 | -4% | 21,537 | 62,144,352 |
| 2024-05-22 | 29.66 | 29.9 | 29.6 | 29.76 | +0.37% | 13,869 | 41,229,062 |
| 2024-05-21 | 29.78 | 30.18 | 29.52 | 29.65 | -0.74% | 18,348 | 54,602,381 |
| 2024-05-20 | 30.09 | 30.54 | 29.73 | 29.87 | -0.99% | 27,250 | 81,788,555 |
| 2024-05-17 | 30.28 | 30.62 | 29.88 | 30.17 | -1.41% | 18,406 | 55,454,292 |
| 2024-05-16 | 31.37 | 31.85 | 30.58 | 30.6 | -2.42% | 18,382 | 56,756,716 |
| 2024-05-15 | 33.04 | 33.04 | 31.31 | 31.36 | -4.54% | 15,941 | 50,719,214 |
| 2024-05-14 | 32.55 | 33.29 | 32.36 | 32.85 | +1.11% | 37,696 | 123,751,550 |
| 2024-05-13 | 34.18 | 34.68 | 32.33 | 32.49 | -5.28% | 48,613 | 163,193,761 |
| 2024-05-10 | 34.51 | 35.06 | 33.9 | 34.3 | +0.29% | 38,461 | 131,981,652 |
| 2024-05-09 | 33.75 | 34.34 | 32.9 | 34.2 | +1.18% | 45,384 | 153,635,262 |
| 2024-05-08 | 32.1 | 34.55 | 31.85 | 33.8 | +6.36% | 69,063 | 229,845,984 |
| 2024-05-07 | 30.15 | 31.9 | 29.99 | 31.78 | +5.41% | 32,545 | 102,001,045 |
| 2024-05-06 | 29.88 | 30.46 | 29.78 | 30.15 | +2% | 27,654 | 83,144,158 |
| 2024-04-30 | 28.8 | 29.85 | 28.58 | 29.56 | +0.14% | 21,282 | 62,164,790 |
| 2024-04-29 | 27.76 | 29.73 | 27.76 | 29.52 | +6.34% | 25,295 | 73,898,653 |
| 2024-04-26 | 27.06 | 27.89 | 27.06 | 27.76 | +1.87% | 11,769 | 32,457,065 |
| 2024-04-25 | 27.43 | 27.53 | 27.01 | 27.25 | -0.26% | 9,315 | 25,451,027 |
| 2024-04-24 | 27.25 | 27.54 | 26.66 | 27.32 | +0.26% | 8,643 | 23,477,751 |
| 2024-04-23 | 26.94 | 27.38 | 26.55 | 27.25 | +1.04% | 11,293 | 30,554,668 |
| 2024-04-22 | 26.38 | 27.2 | 25.9 | 26.97 | +2.47% | 13,632 | 36,489,739 |
| 2024-04-19 | 26.91 | 27.2 | 25.88 | 26.32 | -2.7% | 17,467 | 46,004,601 |
| 2024-04-18 | 27.48 | 27.59 | 26.51 | 27.05 | -1.71% | 13,084 | 35,525,189 |
| 2024-04-17 | 27.5 | 28.27 | 26.96 | 27.52 | +0.58% | 14,516 | 39,939,598 |
| 2024-04-16 | 28.33 | 28.59 | 27.31 | 27.36 | -3.42% | 13,986 | 38,714,938 |
| 2024-04-15 | 28.7 | 29.5 | 27.92 | 28.33 | -2.31% | 11,188 | 32,089,419 |
| 2024-04-12 | 29.2 | 29.49 | 28.68 | 29 | -0.68% | 9,058 | 26,185,041 |
| 2024-04-11 | 29.65 | 30.09 | 29.18 | 29.2 | -1.95% | 7,861 | 23,275,880 |
| 2024-04-10 | 30.2 | 30.62 | 29.66 | 29.78 | -2.1% | 8,400 | 25,148,797 |
| 2024-04-09 | 29.61 | 30.5 | 29.33 | 30.42 | +2.53% | 10,210 | 30,670,606 |
| 2024-04-08 | 30.47 | 30.47 | 29.65 | 29.67 | -2.82% | 15,801 | 47,301,158 |
| 2024-04-03 | 30.71 | 31.25 | 30.3 | 30.53 | -1.1% | 11,964 | 36,786,107 |
| 2024-04-02 | 31.25 | 31.25 | 30.56 | 30.87 | -0.99% | 10,183 | 31,372,253 |
| 2024-04-01 | 30.25 | 31.25 | 30.25 | 31.18 | +3.07% | 18,050 | 55,623,426 |
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：