股票概览
26.97
+1.31%
+0.35
26.6
开盘价
27.5
最高价
26.36
最低价
16,970
成交量
数据更新至: 2024-06-28
技术指标
27.24
MA5 (5日均线)
27.92
MA10 (10日均线)
28.25
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 | 26.6 | 27.5 | 26.36 | 26.97 | +1.31% | 16,970 | 45,936,060 |
| 2024-06-27 | 27.4 | 27.66 | 26.58 | 26.62 | -3.55% | 11,510 | 31,236,170 |
| 2024-06-26 | 27.22 | 27.61 | 26.69 | 27.6 | +0.4% | 19,948 | 54,338,425 |
| 2024-06-25 | 27.48 | 27.79 | 27.16 | 27.49 | -0.04% | 11,702 | 32,050,265 |
| 2024-06-24 | 27.99 | 28.65 | 27.5 | 27.5 | -2.24% | 25,720 | 72,484,055 |
| 2024-06-21 | 28.02 | 28.65 | 27.79 | 28.13 | -0.42% | 14,139 | 39,758,265 |
| 2024-06-20 | 28.48 | 29.08 | 28.19 | 28.25 | -1.12% | 20,218 | 57,783,607 |
| 2024-06-19 | 28.87 | 29.39 | 28.48 | 28.57 | -1.79% | 12,478 | 36,010,745 |
| 2024-06-18 | 28.96 | 29.25 | 28.74 | 29.09 | +0.55% | 14,007 | 40,594,301 |
| 2024-06-17 | 28.5 | 29.06 | 28.11 | 28.93 | +0.73% | 27,684 | 79,048,483 |
| 2024-06-14 | 29.33 | 29.44 | 28.27 | 28.72 | -2.94% | 29,015 | 83,296,253 |
| 2024-06-13 | 28.3 | 29.98 | 28.12 | 29.59 | +4.48% | 36,530 | 107,044,055 |
| 2024-06-12 | 27.85 | 28.92 | 27.85 | 28.32 | +1% | 18,862 | 53,850,501 |
| 2024-06-11 | 27.38 | 28.18 | 26.93 | 28.04 | +1.3% | 13,900 | 38,291,690 |
| 2024-06-07 | 28.45 | 28.45 | 27.3 | 27.68 | -1.56% | 17,131 | 47,625,147 |
| 2024-06-06 | 28.65 | 28.92 | 28.09 | 28.12 | -1.51% | 22,880 | 65,240,251 |
| 2024-06-05 | 28.7 | 29.18 | 28.08 | 28.55 | -0.97% | 22,841 | 65,423,246 |
| 2024-06-04 | 29.29 | 29.33 | 28.29 | 28.83 | -1.74% | 31,534 | 90,669,196 |
| 2024-06-03 | 28.9 | 30.2 | 28.82 | 29.34 | +2.3% | 39,423 | 116,106,149 |
| 2024-05-31 | 28.06 | 29.66 | 27.86 | 28.68 | +3.09% | 40,480 | 117,151,828 |
| 2024-05-30 | 27.24 | 28.1 | 27.21 | 27.82 | +1.31% | 13,162 | 36,601,680 |
| 2024-05-29 | 27.4 | 27.84 | 27.15 | 27.46 | -0.44% | 8,172 | 22,464,746 |
| 2024-05-28 | 27.37 | 28.3 | 26.9 | 27.58 | +0.77% | 16,188 | 44,577,695 |
| 2024-05-27 | 27.08 | 27.42 | 26.65 | 27.37 | +0.85% | 13,845 | 37,389,157 |
| 2024-05-24 | 27.7 | 28.05 | 26.94 | 27.14 | -2.65% | 14,115 | 38,706,384 |
| 2024-05-23 | 28.41 | 28.84 | 27.61 | 27.88 | -2.14% | 19,237 | 53,898,067 |
| 2024-05-22 | 28.09 | 29.28 | 28.09 | 28.49 | +0.78% | 30,112 | 86,742,367 |
| 2024-05-21 | 28.61 | 28.69 | 28.01 | 28.27 | -1.19% | 15,153 | 42,849,563 |
| 2024-05-20 | 28.44 | 28.96 | 28.06 | 28.61 | +0.67% | 24,653 | 70,516,487 |
| 2024-05-17 | 27.54 | 28.42 | 27.35 | 28.42 | +2.82% | 18,150 | 50,806,199 |
| 2024-05-16 | 28.01 | 28.31 | 27.5 | 27.64 | -1.57% | 22,284 | 62,139,205 |
| 2024-05-15 | 28.48 | 28.98 | 27.92 | 28.08 | -2.09% | 22,351 | 63,556,295 |
| 2024-05-14 | 27.51 | 29.18 | 27.51 | 28.68 | +4.18% | 47,578 | 136,281,077 |
| 2024-05-13 | 28.05 | 28.29 | 27.38 | 27.53 | -1.99% | 22,423 | 62,429,239 |
| 2024-05-10 | 28.99 | 28.99 | 28 | 28.09 | -2.8% | 22,451 | 63,634,323 |
| 2024-05-09 | 28.5 | 29.33 | 28.35 | 28.9 | +1.58% | 28,853 | 83,580,048 |
| 2024-05-08 | 28.24 | 28.9 | 28.17 | 28.45 | +0.39% | 27,710 | 78,783,644 |
| 2024-05-07 | 29.12 | 29.28 | 28 | 28.34 | -3.44% | 54,974 | 156,795,733 |
| 2024-05-06 | 29.09 | 29.95 | 28.91 | 29.35 | +1.91% | 36,011 | 105,886,858 |
| 2024-04-30 | 29.65 | 29.7 | 28.4 | 28.8 | +0.95% | 47,258 | 136,624,502 |
| 2024-04-29 | 27.79 | 28.9 | 27.79 | 28.53 | +4.89% | 49,369 | 140,076,168 |
| 2024-04-26 | 27.63 | 27.85 | 27.05 | 27.2 | -0.44% | 31,222 | 85,799,217 |
| 2024-04-25 | 27.75 | 27.84 | 27.3 | 27.32 | -1.9% | 20,516 | 56,559,833 |
| 2024-04-24 | 27.48 | 28.17 | 27.08 | 27.85 | +2.39% | 29,339 | 80,938,616 |
| 2024-04-23 | 26.9 | 27.59 | 26.52 | 27.2 | +1.91% | 30,382 | 82,450,155 |
| 2024-04-22 | 26.9 | 27.33 | 26.25 | 26.69 | -1.66% | 16,280 | 43,504,426 |
| 2024-04-19 | 27 | 27.58 | 26.71 | 27.14 | -0.59% | 26,834 | 72,800,354 |
| 2024-04-18 | 26.5 | 27.96 | 26.05 | 27.3 | +1.71% | 52,007 | 141,564,701 |
| 2024-04-17 | 25.35 | 26.87 | 25.25 | 26.84 | +8.75% | 52,887 | 137,429,152 |
| 2024-04-16 | 24.66 | 25.61 | 23.63 | 24.68 | +0.24% | 42,792 | 105,327,571 |
| 2024-04-15 | 25.26 | 25.88 | 23.97 | 24.62 | -2.88% | 34,239 | 84,799,754 |
| 2024-04-12 | 25.91 | 26.24 | 25.33 | 25.35 | -1.86% | 19,881 | 51,138,732 |
| 2024-04-11 | 25.58 | 26.53 | 25.52 | 25.83 | -0.35% | 25,660 | 66,836,493 |
| 2024-04-10 | 27.29 | 27.54 | 25.85 | 25.92 | -5.09% | 27,480 | 72,419,052 |
| 2024-04-09 | 26.68 | 27.85 | 26.68 | 27.31 | +1.49% | 26,865 | 73,422,611 |
| 2024-04-08 | 26.91 | 27.49 | 26.21 | 26.91 | +0.04% | 29,984 | 80,611,925 |
| 2024-04-03 | 27.23 | 27.36 | 26.07 | 26.9 | -1.57% | 32,972 | 87,888,402 |
| 2024-04-02 | 27.66 | 27.74 | 27.03 | 27.33 | -1.19% | 21,647 | 59,095,711 |
| 2024-04-01 | 27.31 | 28.22 | 26.88 | 27.66 | +2.33% | 43,480 | 119,544,024 |
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：