股票概览
22.91
-0.91%
-0.21
23.05
开盘价
23.49
最高价
22.85
最低价
26,179
成交量
数据更新至: 2024-06-28
技术指标
23.35
MA5 (5日均线)
23.87
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 | 23.05 | 23.49 | 22.85 | 22.91 | -0.91% | 26,179 | 60,653,370 |
| 2024-06-27 | 23.71 | 23.8 | 23.08 | 23.12 | -3.3% | 18,152 | 42,433,447 |
| 2024-06-26 | 23.63 | 23.95 | 23.05 | 23.91 | +1.96% | 20,278 | 47,713,680 |
| 2024-06-25 | 23.37 | 24.1 | 23.21 | 23.45 | +0.43% | 22,613 | 53,345,558 |
| 2024-06-24 | 23.7 | 23.78 | 23.05 | 23.35 | -2.06% | 17,665 | 41,310,118 |
| 2024-06-21 | 23.93 | 24.12 | 23.66 | 23.84 | -0.38% | 10,959 | 26,178,220 |
| 2024-06-20 | 24.34 | 24.57 | 23.83 | 23.93 | -2.33% | 14,117 | 34,014,110 |
| 2024-06-19 | 24.89 | 24.99 | 24.42 | 24.5 | -1.61% | 14,159 | 34,852,737 |
| 2024-06-18 | 24.74 | 25.06 | 24.67 | 24.9 | +0.61% | 12,465 | 31,082,303 |
| 2024-06-17 | 24.5 | 24.89 | 24.29 | 24.75 | +0.65% | 12,896 | 31,758,175 |
| 2024-06-14 | 25.07 | 25.07 | 24.41 | 24.59 | -1.88% | 17,569 | 43,215,348 |
| 2024-06-13 | 24.51 | 25.09 | 24.42 | 25.06 | +1.58% | 18,562 | 46,142,474 |
| 2024-06-12 | 24.08 | 25.05 | 24.08 | 24.67 | +1.52% | 23,200 | 57,383,059 |
| 2024-06-11 | 23.99 | 24.35 | 23.65 | 24.3 | +1.29% | 12,571 | 30,203,934 |
| 2024-06-07 | 23.96 | 24.37 | 23.75 | 23.99 | -1.88% | 21,836 | 52,489,118 |
| 2024-06-06 | 24.7 | 25 | 24.31 | 24.45 | -1.45% | 19,477 | 47,941,251 |
| 2024-06-05 | 25.2 | 25.24 | 24.78 | 24.81 | -1.23% | 16,932 | 42,306,839 |
| 2024-06-04 | 24.87 | 25.17 | 24.58 | 25.12 | +1.09% | 15,364 | 38,312,655 |
| 2024-06-03 | 25.15 | 25.4 | 24.6 | 24.85 | -1.39% | 25,958 | 64,725,015 |
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：