股票概览
23.49
+0.09%
+0.02
23.26
开盘价
24.34
最高价
23.26
最低价
14,226
成交量
数据更新至: 2024-06-28
技术指标
23.15
MA5 (5日均线)
23.66
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 | 23.26 | 24.34 | 23.26 | 23.49 | +0.09% | 14,226 | 33,861,826 |
| 2024-06-27 | 23.61 | 24.34 | 23.24 | 23.47 | -0.59% | 12,893 | 30,698,860 |
| 2024-06-26 | 22.79 | 23.62 | 22.46 | 23.61 | +3.6% | 7,135 | 16,493,691 |
| 2024-06-25 | 22.36 | 23.1 | 22.3 | 22.79 | +1.88% | 8,363 | 19,040,113 |
| 2024-06-24 | 23.65 | 23.67 | 22.34 | 22.37 | -5.53% | 10,478 | 23,820,483 |
| 2024-06-21 | 23.74 | 23.97 | 23.3 | 23.68 | -0.17% | 5,257 | 12,456,932 |
| 2024-06-20 | 24.77 | 24.77 | 23.72 | 23.72 | -3.58% | 8,578 | 20,647,194 |
| 2024-06-19 | 24.47 | 24.79 | 24.47 | 24.6 | +0.45% | 5,725 | 14,110,884 |
| 2024-06-18 | 24.42 | 24.6 | 24.24 | 24.49 | +0.29% | 6,041 | 14,782,149 |
| 2024-06-17 | 24.52 | 24.76 | 24.11 | 24.42 | -1.49% | 6,681 | 16,335,360 |
| 2024-06-14 | 25.12 | 25.15 | 24.64 | 24.79 | -0.68% | 5,830 | 14,492,360 |
| 2024-06-13 | 25.16 | 25.36 | 24.83 | 24.96 | -0.87% | 6,382 | 15,997,905 |
| 2024-06-12 | 24.6 | 25.26 | 24.52 | 25.18 | +2.36% | 9,369 | 23,487,354 |
| 2024-06-11 | 24.65 | 24.71 | 24.12 | 24.6 | -0.93% | 7,596 | 18,552,635 |
| 2024-06-07 | 24.09 | 24.99 | 23.92 | 24.83 | +4.28% | 12,190 | 29,954,816 |
| 2024-06-06 | 24.96 | 25.48 | 23.5 | 23.81 | -5.1% | 15,891 | 38,323,072 |
| 2024-06-05 | 25.56 | 25.62 | 25.03 | 25.09 | -1.88% | 6,478 | 16,365,925 |
| 2024-06-04 | 25.84 | 26 | 24.91 | 25.57 | -1.01% | 9,284 | 23,529,278 |
| 2024-06-03 | 26.8 | 26.97 | 25.53 | 25.83 | -3.91% | 13,413 | 35,006,084 |
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：