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)
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 | 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 |
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：