股票概览
23.51
-0.13%
-0.03
23.68
开盘价
24.05
最高价
23.47
最低价
23,273
成交量
数据更新至: 2024-06-28
技术指标
23.94
MA5 (5日均线)
24.81
MA10 (10日均线)
25.60
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 | 23.68 | 24.05 | 23.47 | 23.51 | -0.13% | 23,273 | 55,311,048 |
| 2024-06-27 | 24.28 | 24.37 | 23.51 | 23.54 | -3.49% | 24,553 | 58,585,274 |
| 2024-06-26 | 24.05 | 24.45 | 23.7 | 24.39 | +1.41% | 22,537 | 54,266,921 |
| 2024-06-25 | 24.23 | 24.42 | 23.9 | 24.05 | -0.74% | 17,967 | 43,415,702 |
| 2024-06-24 | 24.65 | 24.8 | 24.04 | 24.23 | -2.49% | 22,999 | 56,071,645 |
| 2024-06-21 | 24.8 | 24.96 | 24.13 | 24.85 | -0.08% | 27,218 | 67,053,809 |
| 2024-06-20 | 25.34 | 25.65 | 24.87 | 24.87 | -2.59% | 29,454 | 74,132,532 |
| 2024-06-19 | 26.48 | 26.59 | 25.35 | 25.53 | -4.02% | 57,394 | 147,846,120 |
| 2024-06-18 | 26.55 | 26.73 | 26.3 | 26.6 | +0.45% | 27,780 | 73,856,098 |
| 2024-06-17 | 26.5 | 26.72 | 26 | 26.48 | +0.04% | 38,213 | 101,147,928 |
| 2024-06-14 | 26.99 | 27 | 26.42 | 26.47 | -1.64% | 28,144 | 74,937,605 |
| 2024-06-13 | 26.85 | 27.11 | 26.76 | 26.91 | +0.22% | 22,857 | 61,598,030 |
| 2024-06-12 | 27.02 | 27.13 | 26.56 | 26.85 | -0.63% | 27,570 | 74,036,377 |
| 2024-06-11 | 26.83 | 27.18 | 26.55 | 27.02 | +0.45% | 36,247 | 97,521,261 |
| 2024-06-07 | 26.18 | 27.3 | 25.96 | 26.9 | +3.34% | 60,639 | 161,798,336 |
| 2024-06-06 | 25.91 | 26.4 | 25.8 | 26.03 | +0.46% | 37,947 | 99,156,015 |
| 2024-06-05 | 25.8 | 26.12 | 25.8 | 25.91 | -0.15% | 20,942 | 54,355,749 |
| 2024-06-04 | 26.12 | 26.12 | 25.6 | 25.95 | +0.08% | 24,997 | 64,570,400 |
| 2024-06-03 | 26.01 | 26.68 | 25.68 | 25.93 | -0.54% | 46,839 | 122,493,664 |
| 2024-05-31 | 25.9 | 26.24 | 25.75 | 26.07 | +0.77% | 36,726 | 95,370,533 |
| 2024-05-30 | 26.04 | 26.25 | 25.8 | 25.87 | -0.69% | 24,696 | 64,060,365 |
| 2024-05-29 | 25.49 | 26.39 | 25.44 | 26.05 | +2.04% | 33,181 | 86,424,611 |
| 2024-05-28 | 25.48 | 25.87 | 25.06 | 25.53 | +0.2% | 32,700 | 83,305,315 |
| 2024-05-27 | 25.48 | 25.54 | 24.98 | 25.48 | +1.07% | 20,964 | 52,836,770 |
| 2024-05-24 | 25.16 | 25.65 | 25.05 | 25.21 | +0.2% | 20,458 | 51,893,437 |
| 2024-05-23 | 25.95 | 25.95 | 25.08 | 25.16 | -2.89% | 26,846 | 68,065,190 |
| 2024-05-22 | 25.74 | 25.97 | 25.44 | 25.91 | +0.39% | 28,343 | 72,875,188 |
| 2024-05-21 | 26.89 | 26.9 | 25.76 | 25.81 | -4.16% | 36,855 | 96,504,121 |
| 2024-05-20 | 26.8 | 27.05 | 26.37 | 26.93 | +1.01% | 56,465 | 150,806,664 |
| 2024-05-17 | 25.22 | 26.72 | 25.22 | 26.66 | +5.79% | 68,306 | 177,619,435 |
| 2024-05-16 | 25.41 | 25.49 | 24.89 | 25.2 | -0.79% | 32,672 | 82,388,115 |
| 2024-05-15 | 25.3 | 25.73 | 25.25 | 25.4 | -0.16% | 22,897 | 58,463,824 |
| 2024-05-14 | 25.14 | 25.73 | 25.08 | 25.44 | +1.15% | 40,549 | 103,054,767 |
| 2024-05-13 | 25.76 | 25.8 | 24.84 | 25.15 | -2.67% | 45,700 | 114,691,613 |
| 2024-05-10 | 26.8 | 26.93 | 25.43 | 25.84 | -3.47% | 64,305 | 166,447,844 |
| 2024-05-09 | 26.6 | 27.16 | 26.6 | 26.77 | +0.11% | 38,572 | 103,422,617 |
| 2024-05-08 | 27.66 | 27.8 | 26.65 | 26.74 | -3.92% | 43,018 | 116,434,664 |
| 2024-05-07 | 27.33 | 28.08 | 27.2 | 27.83 | +1.79% | 30,603 | 84,844,881 |
| 2024-05-06 | 26.79 | 27.88 | 26.79 | 27.34 | +2.55% | 45,046 | 123,279,268 |
| 2024-04-30 | 26.46 | 27.25 | 26.34 | 26.66 | +0.76% | 52,517 | 140,905,977 |
| 2024-04-29 | 26.36 | 26.97 | 26.32 | 26.46 | -1.56% | 69,707 | 185,275,062 |
| 2024-04-26 | 27.78 | 27.78 | 25.49 | 26.88 | -4.98% | 104,167 | 275,218,404 |
| 2024-04-25 | 28.43 | 28.84 | 27.26 | 28.29 | +1.98% | 44,968 | 126,986,249 |
| 2024-04-24 | 27.43 | 27.95 | 27 | 27.74 | +1.46% | 25,051 | 68,843,808 |
| 2024-04-23 | 27.85 | 27.85 | 26.9 | 27.34 | -1.48% | 27,853 | 76,023,721 |
| 2024-04-22 | 27.03 | 27.97 | 27.03 | 27.75 | +1.28% | 33,118 | 91,635,476 |
| 2024-04-19 | 27.36 | 27.87 | 27.2 | 27.4 | -0.76% | 22,309 | 61,266,772 |
| 2024-04-18 | 27.18 | 27.79 | 26.79 | 27.61 | +1.88% | 33,698 | 92,247,396 |
| 2024-04-17 | 27.55 | 27.79 | 26.6 | 27.1 | -1.38% | 48,874 | 132,559,107 |
| 2024-04-16 | 27.86 | 28 | 27.03 | 27.48 | -1.54% | 35,052 | 96,104,896 |
| 2024-04-15 | 28.38 | 28.7 | 27.49 | 27.91 | -1.03% | 36,588 | 103,020,637 |
| 2024-04-12 | 27.94 | 28.52 | 27.71 | 28.2 | +1.4% | 25,892 | 73,007,785 |
| 2024-04-11 | 26.8 | 28.4 | 26.8 | 27.81 | +2.43% | 31,051 | 86,360,600 |
| 2024-04-10 | 28 | 28.28 | 27 | 27.15 | -2.3% | 26,273 | 72,065,157 |
| 2024-04-09 | 27.32 | 28.11 | 27.32 | 27.79 | +1.05% | 20,222 | 56,121,421 |
| 2024-04-08 | 27.57 | 28.16 | 27.45 | 27.5 | -0.04% | 27,294 | 75,772,021 |
| 2024-04-03 | 28.73 | 28.73 | 27.43 | 27.51 | -4.01% | 44,767 | 124,585,387 |
| 2024-04-02 | 29.25 | 29.5 | 28.42 | 28.66 | -1.85% | 27,330 | 78,638,584 |
| 2024-04-01 | 28.11 | 29.7 | 27.79 | 29.2 | +3.84% | 47,438 | 137,336,660 |
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：