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)
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 | 23.68 | 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 |
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：