股票概览
23.51
-1.51%
-0.36
23.72
开盘价
24.5
最高价
23.26
最低价
451,684
成交量
数据更新至: 2024-06-28
技术指标
23.18
MA5 (5日均线)
22.29
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 | 23.72 | 24.5 | 23.26 | 23.51 | -1.51% | 451,684 | 1,077,701,985 |
| 2024-06-27 | 23.77 | 24.76 | 23.45 | 23.87 | -1.61% | 580,717 | 1,398,515,199 |
| 2024-06-26 | 21.25 | 24.79 | 20.48 | 24.26 | +12.68% | 679,775 | 1,541,116,314 |
| 2024-06-25 | 22.45 | 22.96 | 21.5 | 21.53 | -5.24% | 429,422 | 954,653,514 |
| 2024-06-24 | 21.9 | 23.51 | 21.44 | 22.72 | +2.25% | 600,537 | 1,340,264,937 |
| 2024-06-21 | 20.6 | 22.25 | 20 | 22.22 | +5.46% | 478,472 | 1,016,172,016 |
| 2024-06-20 | 20.93 | 21.65 | 20.76 | 21.07 | +0.1% | 386,446 | 823,863,674 |
| 2024-06-19 | 21.26 | 21.45 | 20.65 | 21.05 | -0.99% | 250,598 | 526,240,430 |
| 2024-06-18 | 21.45 | 21.49 | 20.91 | 21.26 | -0.65% | 253,804 | 536,790,229 |
| 2024-06-17 | 20.61 | 21.41 | 20.52 | 21.4 | +3.23% | 317,748 | 672,456,699 |
| 2024-06-14 | 20.41 | 20.75 | 20.31 | 20.73 | +0.39% | 263,901 | 542,977,050 |
| 2024-06-13 | 21.08 | 21.34 | 20.64 | 20.65 | -2.04% | 303,276 | 635,489,292 |
| 2024-06-12 | 21.02 | 21.26 | 20.89 | 21.08 | -1.26% | 251,749 | 530,036,245 |
| 2024-06-11 | 20.4 | 21.42 | 20.1 | 21.35 | +4.1% | 325,171 | 683,706,969 |
| 2024-06-07 | 21.1 | 21.18 | 20.24 | 20.51 | -2.33% | 268,462 | 554,400,358 |
| 2024-06-06 | 21.05 | 21.56 | 20.48 | 21 | +0.86% | 334,413 | 702,843,560 |
| 2024-06-05 | 20.89 | 21.68 | 20.82 | 20.82 | -0.19% | 328,782 | 698,353,632 |
| 2024-06-04 | 21.1 | 21.31 | 20.6 | 20.86 | -2.8% | 346,085 | 721,577,455 |
| 2024-06-03 | 20.66 | 21.88 | 20.48 | 21.46 | +3.42% | 541,876 | 1,153,563,298 |
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：