股票概览
23.3
-0.13%
-0.03
23.61
开盘价
23.78
最高价
23.2
最低价
3,723
成交量
数据更新至: 2024-06-28
技术指标
23.49
MA5 (5日均线)
23.84
MA10 (10日均线)
23.96
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 | 23.61 | 23.78 | 23.2 | 23.3 | -0.13% | 3,723 | 8,745,282 |
| 2024-06-27 | 24.57 | 24.75 | 23.28 | 23.33 | -2.71% | 5,935 | 14,132,738 |
| 2024-06-26 | 23.7 | 23.98 | 23.32 | 23.98 | +1.27% | 5,369 | 12,763,926 |
| 2024-06-25 | 23.16 | 23.8 | 23.16 | 23.68 | +2.25% | 4,095 | 9,678,356 |
| 2024-06-24 | 24.28 | 24.28 | 23.13 | 23.16 | -4.57% | 6,108 | 14,452,419 |
| 2024-06-21 | 23.77 | 24.39 | 23.51 | 24.27 | +1.29% | 3,879 | 9,315,771 |
| 2024-06-20 | 24.38 | 24.55 | 23.92 | 23.96 | -2.2% | 3,960 | 9,574,848 |
| 2024-06-19 | 24.3 | 24.74 | 24.05 | 24.5 | +0.86% | 5,081 | 12,433,326 |
| 2024-06-18 | 23.94 | 24.59 | 23.94 | 24.29 | +1.46% | 4,812 | 11,670,034 |
| 2024-06-17 | 23.92 | 24.36 | 23.58 | 23.94 | +0.13% | 4,851 | 11,615,397 |
| 2024-06-14 | 23.87 | 24 | 23.43 | 23.91 | +0.25% | 3,691 | 8,795,758 |
| 2024-06-13 | 23.58 | 23.98 | 23.4 | 23.85 | +1.4% | 5,905 | 14,005,865 |
| 2024-06-12 | 23.45 | 23.86 | 23.41 | 23.52 | +0.04% | 5,726 | 13,510,004 |
| 2024-06-11 | 24.76 | 24.85 | 22.8 | 23.51 | -5.01% | 13,561 | 31,801,733 |
| 2024-06-07 | 23.1 | 24.87 | 23.06 | 24.75 | +8.08% | 16,738 | 40,497,504 |
| 2024-06-06 | 24.49 | 24.51 | 22.81 | 22.9 | -6.03% | 13,290 | 31,295,305 |
| 2024-06-05 | 24.35 | 24.7 | 24.15 | 24.37 | -0.93% | 6,015 | 14,696,258 |
| 2024-06-04 | 25 | 25.15 | 24.36 | 24.6 | -1.05% | 9,489 | 23,421,095 |
| 2024-06-03 | 24.6 | 25.29 | 24.46 | 24.86 | +1.06% | 14,616 | 36,435,274 |
| 2024-05-31 | 25.02 | 25.02 | 23.9 | 24.6 | -1.68% | 17,444 | 42,602,914 |
| 2024-05-30 | 24.87 | 25.14 | 24.7 | 25.02 | +1.09% | 7,071 | 17,682,609 |
| 2024-05-29 | 24.86 | 25.18 | 24.5 | 24.75 | +0.32% | 6,001 | 14,901,070 |
| 2024-05-28 | 24.78 | 24.91 | 24.51 | 24.67 | -0.36% | 5,213 | 12,862,943 |
| 2024-05-27 | 24.94 | 25 | 24.3 | 24.76 | +0.32% | 7,394 | 18,266,287 |
| 2024-05-24 | 24.49 | 25.15 | 24.34 | 24.68 | +0.78% | 10,246 | 25,456,330 |
| 2024-05-23 | 24.4 | 24.55 | 23.38 | 24.49 | +1.16% | 7,661 | 18,582,828 |
| 2024-05-22 | 24.11 | 24.47 | 23.8 | 24.21 | +0.21% | 9,238 | 22,267,970 |
| 2024-05-21 | 24.97 | 25.14 | 24.01 | 24.16 | -2.82% | 11,493 | 28,106,591 |
| 2024-05-20 | 24.72 | 25.05 | 24.22 | 24.86 | +0.61% | 9,746 | 24,014,461 |
| 2024-05-17 | 23.57 | 24.79 | 23.33 | 24.71 | +5.73% | 17,618 | 42,824,910 |
| 2024-05-16 | 23.18 | 23.65 | 23.18 | 23.37 | +0.26% | 5,639 | 13,198,868 |
| 2024-05-15 | 24.03 | 24.04 | 23.27 | 23.31 | -0.6% | 8,457 | 19,897,764 |
| 2024-05-14 | 22.85 | 23.57 | 22.85 | 23.45 | +1.96% | 8,567 | 19,956,763 |
| 2024-05-13 | 22.75 | 23.43 | 22.12 | 23 | +0.74% | 8,789 | 20,147,369 |
| 2024-05-10 | 23.05 | 23.33 | 22.6 | 22.83 | -1% | 9,395 | 21,536,206 |
| 2024-05-09 | 23.19 | 23.4 | 22.85 | 23.06 | -0.69% | 10,687 | 24,614,142 |
| 2024-05-08 | 23.4 | 23.61 | 22.87 | 23.22 | -1.11% | 12,421 | 28,846,649 |
| 2024-05-07 | 22.61 | 23.5 | 22.29 | 23.48 | +3.53% | 18,296 | 41,970,303 |
| 2024-05-06 | 21.61 | 23.03 | 21.52 | 22.68 | +5.49% | 21,941 | 48,961,329 |
| 2024-04-30 | 21.13 | 21.7 | 21.03 | 21.5 | +0.51% | 15,654 | 33,427,792 |
| 2024-04-29 | 20.72 | 21.42 | 20.66 | 21.39 | +3.58% | 17,692 | 37,228,984 |
| 2024-04-26 | 20.32 | 20.86 | 20.2 | 20.65 | +0.44% | 19,644 | 40,404,151 |
| 2024-04-25 | 21 | 21.2 | 20.2 | 20.56 | -5.99% | 35,592 | 73,723,916 |
| 2024-04-24 | 19.99 | 21.9 | 19.3 | 21.87 | +19.57% | 38,680 | 80,277,089 |
| 2024-04-23 | 17.86 | 18.5 | 17.64 | 18.29 | +2.75% | 9,382 | 17,124,990 |
| 2024-04-22 | 18.79 | 18.79 | 16.75 | 17.8 | -2.47% | 7,827 | 13,984,913 |
| 2024-04-19 | 18.55 | 18.66 | 17.59 | 18.25 | -0.71% | 7,338 | 13,294,005 |
| 2024-04-18 | 18.36 | 18.86 | 18 | 18.38 | -0.16% | 11,599 | 21,450,442 |
| 2024-04-17 | 17.1 | 18.43 | 17.1 | 18.41 | +8.87% | 16,824 | 30,288,911 |
| 2024-04-16 | 19.54 | 19.54 | 16.81 | 16.91 | -13.9% | 16,690 | 29,524,876 |
| 2024-04-15 | 20.09 | 20.32 | 19.15 | 19.64 | -2.92% | 18,300 | 36,145,176 |
| 2024-04-12 | 20.61 | 21.09 | 20.21 | 20.23 | -2.32% | 10,655 | 21,846,409 |
| 2024-04-11 | 19.95 | 21.11 | 19.7 | 20.71 | +3.29% | 13,415 | 27,695,224 |
| 2024-04-10 | 20.4 | 20.49 | 19.84 | 20.05 | -1.57% | 9,932 | 19,916,838 |
| 2024-04-09 | 19.93 | 20.45 | 19.93 | 20.37 | +1.44% | 8,607 | 17,400,408 |
| 2024-04-08 | 20.84 | 20.98 | 20.01 | 20.08 | -4.38% | 12,100 | 24,685,678 |
| 2024-04-03 | 21.12 | 21.18 | 20.65 | 21 | -0.52% | 13,465 | 28,218,017 |
| 2024-04-02 | 20.71 | 21.23 | 20.5 | 21.11 | +1.93% | 14,785 | 30,959,259 |
| 2024-04-01 | 20.52 | 21.1 | 20.52 | 20.71 | +1.27% | 13,965 | 28,987,331 |
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：