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)
N/A
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 |
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：