股票概览
26.75
-2.62%
-0.72
27.47
开盘价
27.88
最高价
26.73
最低价
57,446
成交量
数据更新至: 2024-06-28
技术指标
28.38
MA5 (5日均线)
30.67
MA10 (10日均线)
31.84
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 | 27.47 | 27.88 | 26.73 | 26.75 | -2.62% | 57,446 | 156,803,339 |
| 2024-06-27 | 28.43 | 28.58 | 27.31 | 27.47 | -3.95% | 63,250 | 175,290,324 |
| 2024-06-26 | 28.59 | 28.69 | 27.77 | 28.6 | +0.78% | 72,220 | 204,073,832 |
| 2024-06-25 | 30.71 | 30.73 | 28.17 | 28.38 | -7.56% | 92,037 | 267,770,923 |
| 2024-06-24 | 32.03 | 32.45 | 30.57 | 30.7 | -5.25% | 71,599 | 226,062,040 |
| 2024-06-21 | 32 | 32.6 | 31.61 | 32.4 | -1.22% | 61,284 | 197,086,360 |
| 2024-06-20 | 32.48 | 33.9 | 32.23 | 32.8 | +0.83% | 90,294 | 299,903,759 |
| 2024-06-19 | 33.46 | 33.62 | 31.89 | 32.53 | -2.58% | 81,168 | 264,474,228 |
| 2024-06-18 | 33.68 | 33.91 | 32.87 | 33.39 | -0.83% | 96,757 | 323,124,688 |
| 2024-06-17 | 33.15 | 34.1 | 33 | 33.67 | +0.81% | 72,180 | 243,617,530 |
| 2024-06-14 | 33.74 | 33.96 | 33.17 | 33.4 | -1.68% | 113,385 | 380,394,848 |
| 2024-06-13 | 33.4 | 35.08 | 33.35 | 33.97 | +1.8% | 137,808 | 470,735,509 |
| 2024-06-12 | 34.08 | 34.38 | 33.15 | 33.37 | -1.97% | 90,954 | 304,881,586 |
| 2024-06-11 | 32.18 | 34.48 | 31.79 | 34.04 | +6.34% | 142,082 | 472,718,085 |
| 2024-06-07 | 32.4 | 32.97 | 31.46 | 32.01 | -1.75% | 103,348 | 331,871,715 |
| 2024-06-06 | 34.2 | 34.3 | 32.48 | 32.58 | -3.09% | 125,366 | 417,926,346 |
| 2024-06-05 | 32.31 | 34.55 | 32.25 | 33.62 | +2.59% | 133,072 | 449,066,442 |
| 2024-06-04 | 32.21 | 33.5 | 31.95 | 32.77 | +0.8% | 118,089 | 385,372,177 |
| 2024-06-03 | 32.43 | 33.66 | 32.1 | 32.51 | +2.01% | 188,488 | 618,847,882 |
| 2024-05-31 | 29.04 | 33.8 | 29.04 | 31.87 | +10.28% | 212,248 | 676,140,870 |
| 2024-05-30 | 28.18 | 29.28 | 27.54 | 28.9 | +2.59% | 61,148 | 175,374,438 |
| 2024-05-29 | 27.75 | 28.95 | 27.75 | 28.17 | +0.9% | 57,560 | 163,831,694 |
| 2024-05-28 | 28.17 | 29.18 | 27.74 | 27.92 | -1.03% | 67,775 | 192,603,527 |
| 2024-05-27 | 27.29 | 28.23 | 26.46 | 28.21 | +3.64% | 66,529 | 181,431,716 |
| 2024-05-24 | 28.21 | 28.39 | 27.17 | 27.22 | -3.58% | 46,497 | 128,448,089 |
| 2024-05-23 | 29.35 | 29.35 | 28.14 | 28.23 | -3.49% | 48,092 | 137,120,878 |
| 2024-05-22 | 28.59 | 29.25 | 28.18 | 29.25 | +2.7% | 51,379 | 147,562,302 |
| 2024-05-21 | 29.49 | 29.49 | 28.34 | 28.48 | -2.8% | 39,882 | 114,401,806 |
| 2024-05-20 | 29.5 | 30.11 | 29.14 | 29.3 | -1.15% | 46,953 | 138,740,419 |
| 2024-05-17 | 28.41 | 29.65 | 28.08 | 29.64 | +4.62% | 62,164 | 180,085,803 |
| 2024-05-16 | 28.92 | 29.11 | 28.21 | 28.33 | -1.29% | 46,803 | 134,140,007 |
| 2024-05-15 | 29.15 | 29.49 | 28.7 | 28.7 | -1.85% | 34,323 | 99,543,927 |
| 2024-05-14 | 29.02 | 29.66 | 28.82 | 29.24 | +1.28% | 41,946 | 122,501,915 |
| 2024-05-13 | 29.65 | 29.72 | 28.7 | 28.87 | -3.7% | 58,689 | 170,773,285 |
| 2024-05-10 | 31.2 | 31.25 | 29.71 | 29.98 | -3.6% | 60,488 | 181,930,683 |
| 2024-05-09 | 31.13 | 31.55 | 30.85 | 31.1 | +0.81% | 72,617 | 226,369,312 |
| 2024-05-08 | 32.32 | 32.36 | 30.8 | 30.85 | -4.34% | 57,893 | 181,352,346 |
| 2024-05-07 | 33.02 | 33.3 | 32.08 | 32.25 | -2.57% | 55,949 | 182,320,487 |
| 2024-05-06 | 33.7 | 34.09 | 33 | 33.1 | +0.36% | 52,349 | 175,196,012 |
| 2024-04-30 | 33.75 | 33.75 | 32.58 | 32.98 | -1.23% | 45,071 | 148,758,976 |
| 2024-04-29 | 31.41 | 33.57 | 31.27 | 33.39 | +4.02% | 73,491 | 241,272,992 |
| 2024-04-26 | 30.57 | 32.13 | 30.35 | 32.1 | +5.18% | 72,895 | 229,399,475 |
| 2024-04-25 | 30.6 | 31.46 | 30.35 | 30.52 | -0.88% | 46,502 | 143,222,716 |
| 2024-04-24 | 30.53 | 30.94 | 30.11 | 30.79 | +1.48% | 37,359 | 114,544,028 |
| 2024-04-23 | 30.28 | 30.89 | 30.02 | 30.34 | +0.43% | 35,531 | 108,116,419 |
| 2024-04-22 | 29.5 | 30.38 | 29.1 | 30.21 | +0.4% | 38,278 | 114,460,126 |
| 2024-04-19 | 30.91 | 30.99 | 29.88 | 30.09 | -3.03% | 36,494 | 110,874,662 |
| 2024-04-18 | 31.17 | 31.93 | 30.27 | 31.03 | -0.58% | 53,871 | 168,276,816 |
| 2024-04-17 | 29 | 31.27 | 28.9 | 31.21 | +6.59% | 68,778 | 210,325,593 |
| 2024-04-16 | 30.9 | 30.97 | 29.2 | 29.28 | -6.06% | 57,015 | 171,146,904 |
| 2024-04-15 | 30.88 | 31.59 | 30.31 | 31.17 | +0.91% | 51,220 | 158,574,058 |
| 2024-04-12 | 31.03 | 31.69 | 30.8 | 30.89 | +0.03% | 42,700 | 133,138,257 |
| 2024-04-11 | 31.25 | 31.9 | 30.85 | 30.88 | -1.53% | 45,920 | 143,994,940 |
| 2024-04-10 | 32.2 | 32.29 | 31 | 31.36 | -3.03% | 36,681 | 115,549,785 |
| 2024-04-09 | 32.17 | 32.39 | 31.48 | 32.34 | +1.16% | 44,731 | 142,880,272 |
| 2024-04-08 | 32.98 | 33.18 | 31.97 | 31.97 | -3.68% | 53,654 | 173,913,694 |
| 2024-04-03 | 33.8 | 33.99 | 32.81 | 33.19 | -2.12% | 61,646 | 205,717,538 |
| 2024-04-02 | 35.06 | 35.09 | 33.58 | 33.91 | -3.09% | 58,473 | 199,927,851 |
| 2024-04-01 | 35.27 | 35.69 | 34.58 | 34.99 | -0.28% | 56,370 | 197,464,770 |
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：