股票概览
26.64
-2.42%
-0.66
26.82
开盘价
27.68
最高价
26.4
最低价
8,095
成交量
数据更新至: 2024-06-28
技术指标
27.48
MA5 (5日均线)
28.63
MA10 (10日均线)
28.06
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 | 26.82 | 27.68 | 26.4 | 26.64 | -2.42% | 8,095 | 21,860,823 |
| 2024-06-27 | 27.79 | 28.65 | 27.23 | 27.3 | -3.12% | 10,353 | 29,028,653 |
| 2024-06-26 | 26.57 | 28.18 | 26.39 | 28.18 | +3.95% | 9,788 | 26,781,460 |
| 2024-06-25 | 28.57 | 28.68 | 26.69 | 27.11 | -3.69% | 15,266 | 42,035,000 |
| 2024-06-24 | 30.56 | 30.78 | 27.86 | 28.15 | -9.13% | 20,030 | 57,927,022 |
| 2024-06-21 | 29.77 | 32.12 | 29.77 | 30.98 | +0.16% | 23,987 | 74,623,774 |
| 2024-06-20 | 29.9 | 32.49 | 29.33 | 30.93 | +6.29% | 26,567 | 82,207,730 |
| 2024-06-19 | 29.23 | 29.67 | 28.7 | 29.1 | -0.34% | 7,033 | 20,553,799 |
| 2024-06-18 | 28.54 | 29.35 | 28.45 | 29.2 | +1.85% | 8,587 | 24,892,469 |
| 2024-06-17 | 28.24 | 29.08 | 28.11 | 28.67 | -1.07% | 7,755 | 22,176,868 |
| 2024-06-14 | 28.24 | 30.28 | 28 | 28.98 | +1.68% | 14,567 | 42,357,465 |
| 2024-06-13 | 27.3 | 28.8 | 27.13 | 28.5 | +5.2% | 11,337 | 31,896,741 |
| 2024-06-12 | 27.3 | 27.63 | 27 | 27.09 | +0.11% | 3,855 | 10,499,524 |
| 2024-06-11 | 26.6 | 27.24 | 26.26 | 27.06 | +1.31% | 3,210 | 8,618,956 |
| 2024-06-07 | 26.3 | 27.23 | 26.3 | 26.71 | +0.19% | 5,242 | 14,118,945 |
| 2024-06-06 | 27.24 | 27.3 | 26.66 | 26.66 | -1.62% | 8,657 | 23,299,903 |
| 2024-06-05 | 27.1 | 27.82 | 27 | 27.1 | -1.13% | 4,116 | 11,253,255 |
| 2024-06-04 | 27.07 | 27.42 | 26.88 | 27.41 | 0% | 5,900 | 15,994,441 |
| 2024-06-03 | 28.05 | 28.25 | 27.19 | 27.41 | -2.28% | 4,977 | 13,761,315 |
| 2024-05-31 | 27.23 | 28.2 | 27.23 | 28.05 | +2.26% | 4,028 | 11,254,825 |
| 2024-05-30 | 27.27 | 27.75 | 26.79 | 27.43 | +0.85% | 4,596 | 12,598,628 |
| 2024-05-29 | 26.89 | 27.77 | 26.89 | 27.2 | +0.15% | 4,127 | 11,297,356 |
| 2024-05-28 | 26.98 | 27.28 | 26.22 | 27.16 | +0.85% | 6,392 | 17,299,231 |
| 2024-05-27 | 27.14 | 27.48 | 25.99 | 26.93 | -0.44% | 10,351 | 27,471,265 |
| 2024-05-24 | 28.51 | 28.79 | 27 | 27.05 | -5.29% | 10,894 | 30,137,292 |
| 2024-05-23 | 29.23 | 29.29 | 28.41 | 28.56 | -2.29% | 4,606 | 13,229,769 |
| 2024-05-22 | 29.3 | 29.4 | 28.77 | 29.23 | -0.03% | 4,338 | 12,627,258 |
| 2024-05-21 | 30 | 30 | 29.1 | 29.24 | -1.15% | 4,554 | 13,409,170 |
| 2024-05-20 | 29.5 | 30.04 | 29.13 | 29.58 | +0.51% | 5,393 | 15,975,925 |
| 2024-05-17 | 28.39 | 29.5 | 28.15 | 29.43 | +3.85% | 8,183 | 23,809,096 |
| 2024-05-16 | 28.3 | 28.61 | 27.96 | 28.34 | +1.58% | 8,200 | 23,226,901 |
| 2024-05-15 | 28.6 | 28.88 | 27.9 | 27.9 | -3.06% | 6,173 | 17,453,190 |
| 2024-05-14 | 28.5 | 29.08 | 28.29 | 28.78 | +1.55% | 6,774 | 19,438,149 |
| 2024-05-13 | 30.14 | 30.14 | 28.13 | 28.34 | -6.62% | 14,725 | 42,464,938 |
| 2024-05-10 | 31.66 | 31.7 | 30.33 | 30.35 | -3.37% | 9,617 | 29,558,865 |
| 2024-05-09 | 31.27 | 31.68 | 31 | 31.41 | +1.55% | 9,386 | 29,501,404 |
| 2024-05-08 | 32.61 | 32.61 | 30.86 | 30.93 | -4.68% | 11,017 | 34,595,995 |
| 2024-05-07 | 32.65 | 32.9 | 31.85 | 32.45 | -1.28% | 19,325 | 62,405,806 |
| 2024-05-06 | 33 | 33.98 | 31.66 | 32.87 | -3.52% | 28,451 | 92,919,972 |
| 2024-04-30 | 33.8 | 35.5 | 33.5 | 34.07 | +0.06% | 17,264 | 59,227,678 |
| 2024-04-29 | 34.79 | 34.79 | 33.01 | 34.05 | +1.7% | 27,427 | 93,160,119 |
| 2024-04-26 | 30.93 | 36.5 | 30.13 | 33.48 | +8.24% | 36,348 | 120,615,289 |
| 2024-04-25 | 31.21 | 31.3 | 30.39 | 30.93 | -0.9% | 8,265 | 25,516,555 |
| 2024-04-24 | 28.55 | 32.81 | 28.1 | 31.21 | +9.28% | 22,475 | 69,083,705 |
| 2024-04-23 | 27.99 | 28.99 | 27.99 | 28.56 | +0.56% | 5,095 | 14,571,189 |
| 2024-04-22 | 28.6 | 28.7 | 26.5 | 28.4 | -0.14% | 6,182 | 17,242,469 |
| 2024-04-19 | 29 | 29.09 | 28.15 | 28.44 | -2.27% | 4,600 | 13,148,984 |
| 2024-04-18 | 28.47 | 29.57 | 28.15 | 29.1 | +1.93% | 6,671 | 19,306,236 |
| 2024-04-17 | 27.12 | 28.61 | 27.12 | 28.55 | +7.09% | 11,299 | 31,777,220 |
| 2024-04-16 | 28.85 | 28.85 | 26.6 | 26.66 | -8.82% | 10,330 | 28,293,124 |
| 2024-04-15 | 30.1 | 30.68 | 28.66 | 29.24 | -3.5% | 9,233 | 27,156,270 |
| 2024-04-12 | 30.18 | 30.69 | 29.66 | 30.3 | +0.53% | 6,111 | 18,435,380 |
| 2024-04-11 | 30.39 | 31.3 | 29.92 | 30.14 | -1.21% | 4,965 | 15,191,602 |
| 2024-04-10 | 31.48 | 31.96 | 30 | 30.51 | -3.72% | 6,453 | 19,825,007 |
| 2024-04-09 | 31.42 | 31.89 | 31 | 31.69 | +2.13% | 3,407 | 10,740,059 |
| 2024-04-08 | 32.68 | 32.68 | 30.92 | 31.03 | -5.05% | 8,335 | 26,353,743 |
| 2024-04-03 | 33.72 | 33.72 | 32.56 | 32.68 | -3.83% | 8,429 | 27,726,411 |
| 2024-04-02 | 33.76 | 34.09 | 33.06 | 33.98 | +0.15% | 8,328 | 28,055,346 |
| 2024-04-01 | 32.95 | 34.28 | 32.95 | 33.93 | +3.6% | 9,066 | 30,494,789 |
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：