股票概览
23.11
-0.43%
-0.1
23.1
开盘价
23.4
最高价
22.76
最低价
71,116
成交量
数据更新至: 2024-06-28
技术指标
23.40
MA5 (5日均线)
24.18
MA10 (10日均线)
25.17
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 | 23.1 | 23.4 | 22.76 | 23.11 | -0.43% | 71,116 | 163,989,233 |
| 2024-06-27 | 23.8 | 23.85 | 23.15 | 23.21 | -2.48% | 55,393 | 129,531,870 |
| 2024-06-26 | 23.24 | 23.88 | 23.15 | 23.8 | +1.71% | 64,595 | 152,457,741 |
| 2024-06-25 | 23.47 | 23.8 | 23.26 | 23.4 | -0.26% | 54,212 | 127,074,055 |
| 2024-06-24 | 24 | 24 | 23.43 | 23.46 | -2.05% | 73,908 | 174,629,922 |
| 2024-06-21 | 24.3 | 24.65 | 23.88 | 23.95 | -1.4% | 92,212 | 223,090,565 |
| 2024-06-20 | 25.14 | 25.25 | 23.98 | 24.29 | -3.3% | 114,544 | 279,308,241 |
| 2024-06-19 | 25.55 | 25.8 | 25.08 | 25.12 | -2.26% | 61,162 | 154,431,774 |
| 2024-06-18 | 26.04 | 26.06 | 25.35 | 25.7 | -0.35% | 46,048 | 118,339,913 |
| 2024-06-17 | 25.35 | 27 | 25.35 | 25.79 | +1.66% | 95,258 | 248,762,695 |
| 2024-06-14 | 24.85 | 25.52 | 24.79 | 25.37 | +2.34% | 87,015 | 219,347,644 |
| 2024-06-13 | 25.88 | 25.9 | 24.52 | 24.79 | -6.06% | 108,938 | 272,339,581 |
| 2024-06-12 | 26.38 | 26.41 | 25.67 | 26.39 | -0.15% | 70,833 | 185,038,487 |
| 2024-06-11 | 26.22 | 26.8 | 26.01 | 26.43 | +0.11% | 52,172 | 137,171,982 |
| 2024-06-07 | 26.98 | 27.26 | 26.2 | 26.4 | -1.97% | 79,981 | 213,342,878 |
| 2024-06-06 | 26.53 | 27.43 | 26.43 | 26.93 | +1.74% | 79,463 | 214,744,935 |
| 2024-06-05 | 26.81 | 27.37 | 26.44 | 26.47 | -1.08% | 76,023 | 204,803,420 |
| 2024-06-04 | 25.94 | 26.77 | 25.9 | 26.76 | +3.12% | 68,504 | 181,098,021 |
| 2024-06-03 | 26.21 | 26.58 | 25.8 | 25.95 | -0.46% | 54,004 | 141,457,809 |
| 2024-05-31 | 25.93 | 26.24 | 25.66 | 26.07 | +0.89% | 47,706 | 123,963,292 |
| 2024-05-30 | 26.15 | 26.24 | 25.72 | 25.84 | -1.52% | 51,752 | 134,224,139 |
| 2024-05-29 | 26.47 | 26.6 | 26.02 | 26.24 | -0.91% | 56,380 | 147,880,533 |
| 2024-05-28 | 26.44 | 26.72 | 26.22 | 26.48 | -0.38% | 50,734 | 134,320,144 |
| 2024-05-27 | 26.08 | 26.61 | 26 | 26.58 | +1.92% | 66,693 | 175,725,253 |
| 2024-05-24 | 26.06 | 26.59 | 25.95 | 26.08 | +0.66% | 63,738 | 167,502,176 |
| 2024-05-23 | 25.98 | 26.33 | 25.88 | 25.91 | -0.19% | 48,501 | 126,447,533 |
| 2024-05-22 | 26.29 | 26.46 | 25.69 | 25.96 | -1.48% | 79,485 | 206,960,031 |
| 2024-05-21 | 26.52 | 26.77 | 26.24 | 26.35 | -0.64% | 58,133 | 153,486,877 |
| 2024-05-20 | 26.35 | 26.65 | 26.22 | 26.52 | +1.03% | 68,501 | 181,232,987 |
| 2024-05-17 | 26.35 | 26.75 | 25.85 | 26.25 | -0.46% | 99,299 | 259,392,664 |
| 2024-05-16 | 27.06 | 27.27 | 26.31 | 26.37 | -3.3% | 123,114 | 327,510,729 |
| 2024-05-15 | 27.85 | 28 | 27.18 | 27.27 | -2.29% | 67,155 | 185,112,647 |
| 2024-05-14 | 27.64 | 28.31 | 27.47 | 27.91 | +1.01% | 91,389 | 255,304,949 |
| 2024-05-13 | 27.2 | 27.95 | 26.85 | 27.63 | +1.51% | 103,756 | 285,444,972 |
| 2024-05-10 | 27.19 | 27.39 | 26.97 | 27.22 | -0.15% | 48,932 | 133,023,522 |
| 2024-05-09 | 26.87 | 27.28 | 26.57 | 27.26 | +1.72% | 65,830 | 178,208,761 |
| 2024-05-08 | 27.27 | 27.37 | 26.65 | 26.8 | -1.69% | 65,491 | 176,049,721 |
| 2024-05-07 | 27.12 | 27.48 | 26.99 | 27.26 | -0.15% | 70,199 | 191,097,322 |
| 2024-05-06 | 26.59 | 27.36 | 25.95 | 27.3 | +2.4% | 111,673 | 299,971,395 |
| 2024-04-30 | 26.25 | 27.34 | 26.25 | 26.66 | +0.41% | 123,453 | 332,350,462 |
| 2024-04-29 | 26.6 | 26.88 | 26.11 | 26.55 | -0.82% | 169,317 | 448,183,855 |
| 2024-04-26 | 26.74 | 27.11 | 26.58 | 26.77 | -0.34% | 86,843 | 232,380,862 |
| 2024-04-25 | 26.82 | 27.21 | 26.7 | 26.86 | -0.44% | 53,373 | 143,565,852 |
| 2024-04-24 | 27.06 | 27.22 | 26.58 | 26.98 | -0.22% | 76,284 | 204,931,514 |
| 2024-04-23 | 27.31 | 27.58 | 26.71 | 27.04 | -1.31% | 126,622 | 342,231,741 |
| 2024-04-22 | 27.91 | 28.58 | 27.38 | 27.4 | -1.97% | 129,464 | 360,803,354 |
| 2024-04-19 | 27.77 | 28.18 | 27.49 | 27.95 | +1.19% | 78,631 | 219,165,542 |
| 2024-04-18 | 27.25 | 28.34 | 27.25 | 27.62 | +0.88% | 93,627 | 260,291,596 |
| 2024-04-17 | 27.2 | 27.61 | 26.56 | 27.38 | -0.15% | 108,327 | 295,023,630 |
| 2024-04-16 | 26.49 | 27.77 | 26.46 | 27.42 | +3.35% | 174,133 | 474,275,706 |
| 2024-04-15 | 24.79 | 26.78 | 24.75 | 26.53 | +6.8% | 156,322 | 406,288,063 |
| 2024-04-12 | 24.29 | 25.14 | 24.19 | 24.84 | +2.22% | 92,878 | 230,298,746 |
| 2024-04-11 | 23.9 | 24.38 | 23.86 | 24.3 | +1.21% | 63,246 | 153,112,163 |
| 2024-04-10 | 23.93 | 24.5 | 23.93 | 24.01 | -0.12% | 59,280 | 143,503,276 |
| 2024-04-09 | 24.39 | 24.49 | 23.62 | 24.04 | -1.03% | 82,836 | 197,625,501 |
| 2024-04-08 | 24.1 | 24.38 | 23.76 | 24.29 | +0.79% | 60,301 | 145,628,098 |
| 2024-04-03 | 23.99 | 24.37 | 23.82 | 24.1 | +0.42% | 58,571 | 141,257,074 |
| 2024-04-02 | 24.3 | 24.44 | 23.69 | 24 | -1.72% | 87,268 | 209,249,889 |
| 2024-04-01 | 24.7 | 24.75 | 24.22 | 24.42 | -1.13% | 75,825 | 184,875,152 |
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：