股票概览
23.59
+0.21%
+0.05
23.5
开盘价
23.78
最高价
23.43
最低价
125,920
成交量
数据更新至: 2024-06-28
技术指标
23.50
MA5 (5日均线)
23.71
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 | 23.5 | 23.78 | 23.43 | 23.59 | +0.21% | 125,920 | 297,492,218 |
| 2024-06-27 | 23.7 | 23.97 | 23.49 | 23.54 | -0.59% | 157,824 | 374,260,415 |
| 2024-06-26 | 23.55 | 23.72 | 23.2 | 23.68 | +0.55% | 174,846 | 411,457,531 |
| 2024-06-25 | 23.13 | 23.79 | 23.1 | 23.55 | +1.77% | 180,886 | 423,906,399 |
| 2024-06-24 | 23.53 | 24 | 23.1 | 23.14 | -5.74% | 230,652 | 539,161,462 |
| 2024-06-21 | 23.65 | 24.6 | 23.65 | 24.55 | +3.24% | 243,460 | 592,568,022 |
| 2024-06-20 | 23.65 | 23.84 | 23.51 | 23.78 | +0.3% | 78,228 | 185,586,722 |
| 2024-06-19 | 23.76 | 23.94 | 23.61 | 23.71 | -0.5% | 56,688 | 134,499,329 |
| 2024-06-18 | 23.6 | 23.87 | 23.59 | 23.83 | +0.55% | 72,507 | 172,418,476 |
| 2024-06-17 | 23.71 | 23.95 | 23.51 | 23.7 | -0.5% | 92,827 | 219,841,170 |
| 2024-06-14 | 23.3 | 23.95 | 23.12 | 23.82 | +2.32% | 157,517 | 372,388,777 |
| 2024-06-13 | 23.87 | 23.95 | 23.21 | 23.28 | -2.47% | 140,614 | 329,191,786 |
| 2024-06-12 | 23.85 | 23.98 | 23.71 | 23.87 | +0.04% | 84,246 | 201,209,558 |
| 2024-06-11 | 24.18 | 24.36 | 23.78 | 23.86 | -1.81% | 117,877 | 282,265,837 |
| 2024-06-07 | 24.2 | 24.42 | 24.08 | 24.3 | +0.12% | 116,966 | 283,755,949 |
| 2024-06-06 | 24.33 | 24.48 | 24.01 | 24.27 | -0.33% | 127,683 | 309,834,296 |
| 2024-06-05 | 24.53 | 24.78 | 24.3 | 24.35 | -0.86% | 121,101 | 296,699,910 |
| 2024-06-04 | 24.25 | 24.74 | 24 | 24.56 | +0.33% | 153,032 | 374,863,444 |
| 2024-06-03 | 24 | 24.48 | 23.78 | 24.48 | +1.96% | 220,766 | 535,454,864 |
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：