股票概览
23.3
-2.51%
-0.6
23.9
开盘价
24.19
最高价
23.13
最低价
13,782
成交量
数据更新至: 2024-06-28
技术指标
24.11
MA5 (5日均线)
26.25
MA10 (10日均线)
28.34
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 | 23.9 | 24.19 | 23.13 | 23.3 | -2.51% | 13,782 | 32,638,977 |
| 2024-06-27 | 24.13 | 24.22 | 23.53 | 23.9 | -2.05% | 11,174 | 26,637,168 |
| 2024-06-26 | 24.25 | 24.44 | 23.08 | 24.4 | 0% | 20,816 | 49,395,603 |
| 2024-06-25 | 24.56 | 24.56 | 22.94 | 24.4 | -0.69% | 22,534 | 53,355,766 |
| 2024-06-24 | 26.91 | 26.91 | 24.57 | 24.57 | -10% | 19,540 | 48,720,560 |
| 2024-06-21 | 27.58 | 28.04 | 26.78 | 27.3 | -2.95% | 12,006 | 32,666,754 |
| 2024-06-20 | 28.33 | 28.49 | 27.66 | 28.13 | -1.61% | 6,423 | 17,958,327 |
| 2024-06-19 | 28.9 | 29.1 | 28.21 | 28.59 | -1.45% | 7,702 | 21,938,809 |
| 2024-06-18 | 28.6 | 29.09 | 28.36 | 29.01 | +0.55% | 5,470 | 15,702,505 |
| 2024-06-17 | 29.34 | 29.5 | 28.55 | 28.85 | -1.74% | 2,697 | 7,828,701 |
| 2024-06-14 | 29.35 | 29.41 | 28.83 | 29.36 | 0% | 3,239 | 9,426,223 |
| 2024-06-13 | 29.48 | 29.5 | 29.12 | 29.36 | -0.41% | 2,536 | 7,420,458 |
| 2024-06-12 | 29.34 | 29.55 | 29.18 | 29.48 | 0% | 2,235 | 6,565,953 |
| 2024-06-11 | 29.1 | 29.58 | 28 | 29.48 | +1.31% | 5,380 | 15,497,043 |
| 2024-06-07 | 30.49 | 30.59 | 28.87 | 29.1 | -4.43% | 8,416 | 24,816,147 |
| 2024-06-06 | 31.33 | 31.78 | 30.27 | 30.45 | -2.87% | 5,810 | 18,033,219 |
| 2024-06-05 | 31.42 | 31.64 | 30.66 | 31.35 | -0.79% | 2,809 | 8,758,453 |
| 2024-06-04 | 31.29 | 32 | 30.79 | 31.6 | -0.03% | 6,132 | 19,208,985 |
| 2024-06-03 | 32.15 | 32.15 | 31.1 | 31.61 | -2.65% | 7,259 | 22,861,434 |
| 2024-05-31 | 32.28 | 32.59 | 32.2 | 32.47 | 0% | 2,488 | 8,071,415 |
| 2024-05-30 | 32.21 | 32.59 | 31.89 | 32.47 | +0.43% | 2,978 | 9,626,126 |
| 2024-05-29 | 32.89 | 33.37 | 32.21 | 32.33 | -1.7% | 4,907 | 16,012,874 |
| 2024-05-28 | 33.07 | 33.89 | 32.67 | 32.89 | -0.57% | 4,537 | 15,036,717 |
| 2024-05-27 | 32.58 | 33.42 | 32.3 | 33.08 | +0.98% | 4,769 | 15,703,468 |
| 2024-05-24 | 33.6 | 33.6 | 32.7 | 32.76 | -0.88% | 3,364 | 11,110,714 |
| 2024-05-23 | 33.62 | 33.76 | 32.94 | 33.05 | -1.7% | 3,025 | 10,025,532 |
| 2024-05-22 | 33.08 | 33.93 | 33.08 | 33.62 | +1.08% | 4,689 | 15,728,167 |
| 2024-05-21 | 34.01 | 34.22 | 33.2 | 33.26 | -2.75% | 4,096 | 13,720,299 |
| 2024-05-20 | 34.97 | 35.91 | 34.06 | 34.2 | -2.2% | 13,046 | 45,713,228 |
| 2024-05-17 | 34 | 35.25 | 33.86 | 34.97 | +1.75% | 15,277 | 53,024,283 |
| 2024-05-16 | 32.51 | 34.5 | 31.76 | 34.37 | +6.54% | 21,188 | 69,872,813 |
| 2024-05-15 | 32.26 | 32.67 | 31.85 | 32.26 | 0% | 2,988 | 9,639,985 |
| 2024-05-14 | 32.23 | 32.4 | 31.86 | 32.26 | +0.47% | 2,489 | 8,012,510 |
| 2024-05-13 | 32.68 | 32.68 | 31.82 | 32.11 | -2.13% | 4,730 | 15,167,878 |
| 2024-05-10 | 33.33 | 33.35 | 32.38 | 32.81 | -1.29% | 5,427 | 17,742,702 |
| 2024-05-09 | 33.64 | 33.98 | 33.18 | 33.24 | -0.48% | 4,835 | 16,163,728 |
| 2024-05-08 | 34.55 | 34.79 | 33.4 | 33.4 | -3.33% | 5,449 | 18,482,015 |
| 2024-05-07 | 34.14 | 34.81 | 33.8 | 34.55 | +1.2% | 8,616 | 29,475,998 |
| 2024-05-06 | 33 | 35.33 | 32.7 | 34.14 | +5.01% | 12,368 | 41,954,790 |
| 2024-04-30 | 32.49 | 32.99 | 32.17 | 32.51 | +0.18% | 5,301 | 17,247,655 |
| 2024-04-29 | 31.79 | 32.45 | 31.44 | 32.45 | +1.72% | 8,254 | 26,531,547 |
| 2024-04-26 | 32.37 | 32.38 | 31.56 | 31.9 | -1.54% | 6,144 | 19,522,708 |
| 2024-04-25 | 31.6 | 33.52 | 31.48 | 32.4 | +2.47% | 11,395 | 37,010,503 |
| 2024-04-24 | 31.51 | 31.65 | 31.03 | 31.62 | +0.22% | 3,105 | 9,738,494 |
| 2024-04-23 | 31.89 | 32.09 | 31.18 | 31.55 | -1.38% | 6,143 | 19,402,626 |
| 2024-04-22 | 32.16 | 32.49 | 31.65 | 31.99 | -0.59% | 4,370 | 13,945,102 |
| 2024-04-19 | 32.59 | 32.59 | 31.88 | 32.18 | -1.5% | 3,711 | 11,925,736 |
| 2024-04-18 | 32.32 | 32.75 | 31.86 | 32.67 | 0% | 4,515 | 14,606,680 |
| 2024-04-17 | 32.34 | 32.7 | 31.85 | 32.67 | +0.71% | 6,147 | 19,945,519 |
| 2024-04-16 | 34.01 | 34.36 | 31.52 | 32.44 | -4.81% | 7,584 | 24,587,589 |
| 2024-04-15 | 34.4 | 34.99 | 33.49 | 34.08 | -0.93% | 4,136 | 14,139,887 |
| 2024-04-12 | 34.12 | 34.85 | 34.12 | 34.4 | +0.06% | 2,434 | 8,387,271 |
| 2024-04-11 | 34.63 | 35.27 | 34.37 | 34.38 | -0.72% | 4,594 | 15,900,838 |
| 2024-04-10 | 35.6 | 35.6 | 34.01 | 34.63 | -2.83% | 4,219 | 14,713,327 |
| 2024-04-09 | 34.03 | 36.14 | 34.03 | 35.64 | +4.76% | 6,417 | 22,580,321 |
| 2024-04-08 | 35.07 | 35.09 | 34.01 | 34.02 | -3.13% | 7,593 | 26,229,860 |
| 2024-04-03 | 35.31 | 35.5 | 35.01 | 35.12 | -0.68% | 3,555 | 12,506,075 |
| 2024-04-02 | 35.57 | 35.68 | 35.08 | 35.36 | -0.79% | 4,853 | 17,168,734 |
| 2024-04-01 | 35.99 | 36.01 | 35.16 | 35.64 | +0.03% | 8,325 | 29,562,922 |
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：