股票概览
23.77
-0.59%
-0.14
23.98
开盘价
23.98
最高价
23.68
最低价
72,178
成交量
数据更新至: 2024-06-28
技术指标
23.90
MA5 (5日均线)
24.31
MA10 (10日均线)
24.77
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 | 23.98 | 23.98 | 23.68 | 23.77 | -0.59% | 72,178 | 172,183,732 |
| 2024-06-27 | 23.95 | 24.09 | 23.82 | 23.91 | -0.42% | 45,152 | 108,098,866 |
| 2024-06-26 | 23.86 | 24.06 | 23.77 | 24.01 | +0.46% | 48,197 | 115,338,978 |
| 2024-06-25 | 23.9 | 24.05 | 23.81 | 23.9 | 0% | 63,816 | 152,692,402 |
| 2024-06-24 | 24.14 | 24.2 | 23.88 | 23.9 | -1.32% | 65,644 | 157,444,271 |
| 2024-06-21 | 24.27 | 24.35 | 23.98 | 24.22 | -0.16% | 76,726 | 185,094,347 |
| 2024-06-20 | 24.8 | 24.81 | 24.2 | 24.26 | -2.49% | 109,215 | 266,892,898 |
| 2024-06-19 | 24.94 | 24.95 | 24.7 | 24.88 | -0.24% | 42,306 | 104,963,624 |
| 2024-06-18 | 25.26 | 25.45 | 24.88 | 24.94 | -1.27% | 74,954 | 188,080,596 |
| 2024-06-17 | 25.5 | 25.65 | 25.1 | 25.26 | -1.71% | 96,418 | 243,444,797 |
| 2024-06-14 | 25.4 | 25.74 | 25.26 | 25.7 | +1.06% | 102,897 | 262,817,860 |
| 2024-06-13 | 25.33 | 25.55 | 25.15 | 25.43 | +0.39% | 112,011 | 284,164,572 |
| 2024-06-12 | 24.95 | 25.44 | 24.85 | 25.33 | +1.69% | 104,805 | 264,430,043 |
| 2024-06-11 | 24.86 | 25.01 | 24.57 | 24.91 | +0.08% | 73,349 | 181,606,612 |
| 2024-06-07 | 24.93 | 24.99 | 24.75 | 24.89 | -0.12% | 62,822 | 156,116,028 |
| 2024-06-06 | 25.13 | 25.21 | 24.83 | 24.92 | -0.8% | 91,599 | 229,063,871 |
| 2024-06-05 | 25.48 | 25.49 | 25.12 | 25.12 | -1.18% | 81,179 | 205,121,323 |
| 2024-06-04 | 25.31 | 25.45 | 25.25 | 25.42 | +0.28% | 54,901 | 139,332,119 |
| 2024-06-03 | 25.34 | 25.67 | 25.2 | 25.35 | +0.04% | 93,927 | 238,804,958 |
| 2024-05-31 | 25.54 | 25.6 | 25.18 | 25.34 | -0.67% | 135,619 | 343,331,687 |
| 2024-05-30 | 25.75 | 25.89 | 25.45 | 25.51 | -1.12% | 61,319 | 157,196,267 |
| 2024-05-29 | 25.65 | 25.85 | 25.52 | 25.8 | +0.39% | 56,906 | 146,273,548 |
| 2024-05-28 | 25.8 | 25.98 | 25.69 | 25.7 | -0.81% | 80,285 | 207,106,626 |
| 2024-05-27 | 25.59 | 25.93 | 25.3 | 25.91 | +1.45% | 107,402 | 275,065,122 |
| 2024-05-24 | 25.44 | 25.72 | 25.35 | 25.54 | +0.08% | 57,042 | 145,832,837 |
| 2024-05-23 | 25.82 | 25.97 | 25.44 | 25.52 | -1.31% | 85,268 | 218,147,538 |
| 2024-05-22 | 26 | 26.05 | 25.76 | 25.86 | -0.46% | 72,154 | 186,493,913 |
| 2024-05-21 | 25.99 | 26.11 | 25.82 | 25.98 | -0.04% | 70,690 | 183,652,690 |
| 2024-05-20 | 25.8 | 26.23 | 25.78 | 25.99 | +1.21% | 150,522 | 391,630,423 |
| 2024-05-17 | 25.49 | 25.69 | 25.41 | 25.68 | +0.9% | 101,485 | 259,361,534 |
| 2024-05-16 | 25.79 | 25.85 | 25.4 | 25.45 | -1.39% | 176,639 | 451,899,608 |
| 2024-05-15 | 26.23 | 26.29 | 25.8 | 25.81 | -1.71% | 113,925 | 295,198,805 |
| 2024-05-14 | 26.47 | 26.49 | 26.22 | 26.26 | -0.91% | 96,981 | 255,104,072 |
| 2024-05-13 | 26.69 | 26.7 | 26.27 | 26.5 | -0.75% | 95,111 | 251,614,836 |
| 2024-05-10 | 26.49 | 26.86 | 26.42 | 26.7 | +0.75% | 95,393 | 254,652,542 |
| 2024-05-09 | 26.58 | 26.6 | 26.21 | 26.5 | -0.49% | 100,722 | 265,840,916 |
| 2024-05-08 | 26.31 | 26.78 | 26.15 | 26.63 | +1.1% | 129,928 | 344,936,700 |
| 2024-05-07 | 26.45 | 26.5 | 26.12 | 26.34 | -0.68% | 114,462 | 301,269,993 |
| 2024-05-06 | 26.93 | 27.05 | 26.28 | 26.52 | -1.56% | 186,862 | 494,938,371 |
| 2024-04-30 | 26.73 | 27.12 | 26.73 | 26.94 | +0.15% | 78,081 | 210,738,308 |
| 2024-04-29 | 26.94 | 27.13 | 26.7 | 26.9 | -0.37% | 104,245 | 280,629,921 |
| 2024-04-26 | 26.88 | 27.1 | 26.73 | 27 | -1.46% | 91,383 | 246,400,147 |
| 2024-04-25 | 27.4 | 27.58 | 27.26 | 27.4 | -0.11% | 75,116 | 205,990,550 |
| 2024-04-24 | 27.37 | 27.47 | 26.93 | 27.43 | +0.88% | 101,893 | 277,653,656 |
| 2024-04-23 | 26.9 | 27.58 | 26.25 | 27.19 | -1.24% | 207,253 | 558,929,956 |
| 2024-04-22 | 27.56 | 27.83 | 27.4 | 27.53 | -0.18% | 101,851 | 281,185,550 |
| 2024-04-19 | 27.53 | 27.78 | 27.4 | 27.58 | -0.07% | 83,417 | 230,192,827 |
| 2024-04-18 | 26.9 | 28.03 | 26.81 | 27.6 | +2.26% | 194,170 | 536,433,772 |
| 2024-04-17 | 27.02 | 27.18 | 26.55 | 26.99 | -0.07% | 137,668 | 370,155,262 |
| 2024-04-16 | 26.86 | 27.38 | 26.8 | 27.01 | +0.3% | 145,212 | 393,875,906 |
| 2024-04-15 | 26.84 | 27.1 | 26.65 | 26.93 | +0.22% | 123,199 | 331,767,039 |
| 2024-04-12 | 26.86 | 27.14 | 26.77 | 26.87 | -0.04% | 91,852 | 247,584,512 |
| 2024-04-11 | 26.6 | 27.06 | 26.53 | 26.88 | +0.67% | 89,746 | 241,473,309 |
| 2024-04-10 | 26.46 | 27.08 | 26.4 | 26.7 | +0.56% | 131,850 | 353,164,440 |
| 2024-04-09 | 26.74 | 26.75 | 26.13 | 26.55 | -0.71% | 101,100 | 267,220,197 |
| 2024-04-08 | 26.56 | 27 | 26.36 | 26.74 | +0.34% | 115,383 | 308,525,312 |
| 2024-04-03 | 26.78 | 26.93 | 26.62 | 26.65 | -0.74% | 87,977 | 235,192,043 |
| 2024-04-02 | 26.55 | 26.98 | 26.33 | 26.85 | +0.49% | 165,526 | 441,663,413 |
| 2024-04-01 | 26.23 | 26.81 | 25.87 | 26.72 | +1.79% | 242,039 | 637,034,980 |
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：