股票概览
23.86
-0.5%
-0.12
24.01
开盘价
24.47
最高价
23.78
最低价
6,230
成交量
数据更新至: 2024-06-28
技术指标
23.89
MA5 (5日均线)
24.56
MA10 (10日均线)
25.11
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 | 24.01 | 24.47 | 23.78 | 23.86 | -0.5% | 6,230 | 15,003,460 |
| 2024-06-27 | 24.38 | 24.59 | 23.94 | 23.98 | -1.76% | 6,349 | 15,410,110 |
| 2024-06-26 | 23.66 | 24.41 | 23.6 | 24.41 | +3.17% | 7,669 | 18,473,918 |
| 2024-06-25 | 23.56 | 24.1 | 23.46 | 23.66 | +0.42% | 5,739 | 13,646,305 |
| 2024-06-24 | 24.8 | 24.8 | 23.51 | 23.56 | -4.73% | 10,199 | 24,407,471 |
| 2024-06-21 | 24.75 | 24.93 | 24.38 | 24.73 | -0.12% | 5,488 | 13,542,536 |
| 2024-06-20 | 25.66 | 25.66 | 24.7 | 24.76 | -3.17% | 8,712 | 21,853,276 |
| 2024-06-19 | 25.76 | 25.96 | 25.38 | 25.57 | -0.7% | 5,914 | 15,142,350 |
| 2024-06-18 | 25.38 | 25.93 | 25.38 | 25.75 | +1.54% | 8,013 | 20,627,846 |
| 2024-06-17 | 25.3 | 25.62 | 25.18 | 25.36 | -0.2% | 5,925 | 15,048,904 |
| 2024-06-14 | 25.6 | 25.89 | 25.32 | 25.41 | -1.36% | 9,377 | 23,917,354 |
| 2024-06-13 | 25.84 | 26.18 | 25.6 | 25.76 | -0.31% | 11,017 | 28,542,813 |
| 2024-06-12 | 25.24 | 26.22 | 25.24 | 25.84 | +2.42% | 11,670 | 29,993,748 |
| 2024-06-11 | 24.96 | 25.23 | 24.43 | 25.23 | +1.08% | 7,774 | 19,324,838 |
| 2024-06-07 | 24.32 | 24.97 | 24.32 | 24.96 | +2.76% | 8,706 | 21,555,395 |
| 2024-06-06 | 25.35 | 25.7 | 24.26 | 24.29 | -4.52% | 13,588 | 33,634,901 |
| 2024-06-05 | 25.59 | 25.96 | 25.38 | 25.44 | -1.51% | 8,799 | 22,592,384 |
| 2024-06-04 | 26.5 | 26.51 | 25.5 | 25.83 | -2.57% | 13,385 | 34,537,189 |
| 2024-06-03 | 27.31 | 27.31 | 26.29 | 26.51 | -3% | 13,830 | 36,952,197 |
| 2024-05-31 | 27.16 | 27.39 | 26.95 | 27.33 | +0.63% | 9,772 | 26,641,324 |
| 2024-05-30 | 27.5 | 27.88 | 27.11 | 27.16 | -1.91% | 14,468 | 39,642,694 |
| 2024-05-29 | 27.36 | 27.77 | 27.08 | 27.69 | +0.22% | 15,273 | 42,089,397 |
| 2024-05-28 | 28.28 | 28.28 | 27.45 | 27.63 | -2.78% | 15,023 | 41,763,132 |
| 2024-05-27 | 28 | 28.97 | 27.71 | 28.42 | +1.86% | 17,737 | 50,208,874 |
| 2024-05-24 | 29.25 | 29.28 | 27.7 | 27.9 | -5.01% | 29,807 | 84,663,687 |
| 2024-05-23 | 29.09 | 30.04 | 28.61 | 29.37 | +1.35% | 38,389 | 112,756,805 |
| 2024-05-22 | 28.55 | 29.1 | 28.4 | 28.98 | +1.26% | 20,827 | 60,180,405 |
| 2024-05-21 | 28.42 | 28.74 | 28.2 | 28.62 | +0.46% | 13,669 | 39,005,654 |
| 2024-05-20 | 28.6 | 28.82 | 28.39 | 28.49 | -0.63% | 13,278 | 37,941,714 |
| 2024-05-17 | 28.02 | 28.67 | 27.9 | 28.67 | +2.03% | 20,449 | 58,281,228 |
| 2024-05-16 | 28.13 | 28.45 | 27.97 | 28.1 | +0.9% | 11,320 | 31,960,470 |
| 2024-05-15 | 28.19 | 28.3 | 27.62 | 27.85 | -1.17% | 11,197 | 31,259,710 |
| 2024-05-14 | 28.12 | 28.32 | 27.96 | 28.18 | +0.71% | 10,881 | 30,641,889 |
| 2024-05-13 | 28.89 | 28.89 | 27.84 | 27.98 | -3.95% | 19,712 | 55,668,422 |
| 2024-05-10 | 29.48 | 29.48 | 28.79 | 29.13 | -0.58% | 18,732 | 54,605,863 |
| 2024-05-09 | 29.35 | 29.69 | 29.16 | 29.3 | +0.51% | 20,423 | 60,044,857 |
| 2024-05-08 | 29.65 | 30.17 | 29.1 | 29.15 | -1.85% | 30,928 | 91,584,781 |
| 2024-05-07 | 29.07 | 29.83 | 28.76 | 29.7 | +2.06% | 30,824 | 90,443,195 |
| 2024-05-06 | 27.85 | 29.14 | 27.8 | 29.1 | +4.98% | 31,203 | 89,162,247 |
| 2024-04-30 | 28.18 | 28.31 | 27.7 | 27.72 | -1.63% | 16,939 | 47,388,228 |
| 2024-04-29 | 27.54 | 28.33 | 27.38 | 28.18 | +2.77% | 21,850 | 61,085,837 |
| 2024-04-26 | 27.3 | 27.49 | 27.01 | 27.42 | +0.62% | 17,441 | 47,689,262 |
| 2024-04-25 | 27 | 27.42 | 26.8 | 27.25 | +0.96% | 16,442 | 44,762,662 |
| 2024-04-24 | 26.88 | 27.08 | 26.72 | 26.99 | +0.41% | 13,978 | 37,650,918 |
| 2024-04-23 | 26.9 | 27.22 | 26.72 | 26.88 | 0% | 13,820 | 37,295,531 |
| 2024-04-22 | 26.79 | 27.4 | 26.31 | 26.88 | -1.07% | 14,241 | 38,438,768 |
| 2024-04-19 | 27.84 | 28.18 | 27.01 | 27.17 | -2.55% | 24,127 | 66,217,324 |
| 2024-04-18 | 27.83 | 28.68 | 27 | 27.88 | -0.89% | 38,587 | 107,168,800 |
| 2024-04-17 | 26.5 | 28.51 | 26.46 | 28.13 | 0% | 49,818 | 138,577,525 |
| 2024-04-16 | 30.57 | 30.57 | 28.13 | 28.13 | -10.01% | 27,324 | 78,044,613 |
| 2024-04-15 | 31.75 | 32.5 | 30.6 | 31.26 | -0.92% | 60,110 | 188,900,042 |
| 2024-04-12 | 33.11 | 33.78 | 31.55 | 31.55 | -1.96% | 95,019 | 309,994,344 |
| 2024-04-11 | 28.8 | 32.18 | 28.33 | 32.18 | +10.02% | 43,298 | 135,029,085 |
| 2024-04-10 | 28.67 | 30.56 | 28.43 | 29.25 | +2.02% | 39,477 | 117,076,378 |
| 2024-04-09 | 27.8 | 28.72 | 27.21 | 28.67 | +4.37% | 17,615 | 49,888,717 |
| 2024-04-08 | 28.25 | 28.44 | 27.44 | 27.47 | -3.31% | 10,778 | 29,961,122 |
| 2024-04-03 | 28.62 | 28.83 | 28.13 | 28.41 | -1.15% | 7,768 | 22,080,331 |
| 2024-04-02 | 28.88 | 29.06 | 28.56 | 28.74 | +0.24% | 12,596 | 36,294,425 |
| 2024-04-01 | 28.28 | 28.7 | 28.08 | 28.67 | +2.1% | 9,261 | 26,359,721 |
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：