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)
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 | 23.61 | 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 |
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：