股票概览
23.34
+0.69%
+0.16
23.01
开盘价
23.73
最高价
23.01
最低价
38,735
成交量
数据更新至: 2024-06-28
技术指标
23.27
MA5 (5日均线)
24.19
MA10 (10日均线)
25.20
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 | 23.01 | 23.73 | 23.01 | 23.34 | +0.69% | 38,735 | 91,070,653 |
| 2024-06-27 | 23.6 | 23.95 | 23.15 | 23.18 | -2.15% | 41,180 | 96,713,364 |
| 2024-06-26 | 23 | 23.79 | 22.72 | 23.69 | +2.91% | 44,833 | 104,525,906 |
| 2024-06-25 | 23.21 | 23.61 | 22.8 | 23.02 | -0.35% | 38,986 | 90,396,888 |
| 2024-06-24 | 23.77 | 24.2 | 23.01 | 23.1 | -3.87% | 47,868 | 112,742,554 |
| 2024-06-21 | 24.22 | 24.38 | 23.83 | 24.03 | -1.8% | 52,243 | 125,506,838 |
| 2024-06-20 | 25.48 | 25.48 | 24.45 | 24.47 | -3.66% | 44,236 | 109,862,758 |
| 2024-06-19 | 26.1 | 26.18 | 25.4 | 25.4 | -2.98% | 45,158 | 115,768,489 |
| 2024-06-18 | 25.49 | 26.49 | 25.4 | 26.18 | +2.71% | 59,892 | 155,664,855 |
| 2024-06-17 | 25.49 | 25.72 | 25.31 | 25.49 | -0.7% | 36,060 | 91,997,254 |
| 2024-06-14 | 26.3 | 26.4 | 25.46 | 25.67 | -3.17% | 57,626 | 147,922,211 |
| 2024-06-13 | 26.48 | 26.95 | 26.14 | 26.51 | +0.68% | 60,129 | 159,832,371 |
| 2024-06-12 | 25.58 | 26.68 | 25.51 | 26.33 | +2.21% | 49,407 | 129,954,438 |
| 2024-06-11 | 25.41 | 25.8 | 24.67 | 25.76 | +1.38% | 40,578 | 102,672,006 |
| 2024-06-07 | 25.88 | 25.97 | 25.19 | 25.41 | +0.04% | 40,264 | 102,884,047 |
| 2024-06-06 | 26.39 | 26.44 | 25.3 | 25.4 | -3.68% | 71,031 | 182,484,160 |
| 2024-06-05 | 26.56 | 27.16 | 26.3 | 26.37 | -0.72% | 54,947 | 146,751,620 |
| 2024-06-04 | 26.99 | 27.05 | 26.11 | 26.56 | -1.41% | 51,806 | 137,026,964 |
| 2024-06-03 | 27.15 | 27.75 | 26.62 | 26.94 | -0.52% | 70,955 | 192,743,169 |
| 2024-05-31 | 26.51 | 27.57 | 26.51 | 27.08 | +1.88% | 96,858 | 263,674,995 |
| 2024-05-30 | 26.22 | 26.95 | 25.75 | 26.58 | +1.64% | 57,643 | 152,853,427 |
| 2024-05-29 | 26.03 | 26.35 | 25.92 | 26.15 | +0.23% | 25,736 | 67,226,334 |
| 2024-05-28 | 26.31 | 26.79 | 25.91 | 26.09 | -1.14% | 42,765 | 112,375,267 |
| 2024-05-27 | 25.9 | 26.41 | 25.28 | 26.39 | +1.93% | 54,631 | 141,076,041 |
| 2024-05-24 | 26.74 | 26.82 | 25.8 | 25.89 | -3.47% | 63,782 | 167,327,180 |
| 2024-05-23 | 27.56 | 27.6 | 26.74 | 26.82 | -2.65% | 49,538 | 133,933,787 |
| 2024-05-22 | 26.96 | 27.88 | 26.89 | 27.55 | +2.04% | 67,057 | 184,487,947 |
| 2024-05-21 | 27.59 | 27.59 | 26.97 | 27 | -2.88% | 65,080 | 176,576,861 |
| 2024-05-20 | 27.82 | 28.2 | 27.51 | 27.8 | -0.04% | 59,920 | 166,890,385 |
| 2024-05-17 | 27.49 | 27.82 | 27.03 | 27.81 | +0.83% | 63,148 | 173,509,284 |
| 2024-05-16 | 27.45 | 28 | 27.19 | 27.58 | -0.07% | 66,897 | 184,400,224 |
| 2024-05-15 | 27.6 | 28.18 | 27.28 | 27.6 | -0.79% | 61,080 | 169,093,155 |
| 2024-05-14 | 27.98 | 28.84 | 27.69 | 27.82 | +1.02% | 75,107 | 211,570,455 |
| 2024-05-13 | 27.81 | 28.04 | 27.4 | 27.54 | -2.27% | 44,976 | 124,306,391 |
| 2024-05-10 | 28.7 | 28.78 | 28.01 | 28.18 | -1.88% | 48,453 | 136,993,136 |
| 2024-05-09 | 28.95 | 29.08 | 28.4 | 28.72 | -0.69% | 75,573 | 217,071,152 |
| 2024-05-08 | 30 | 30 | 28.8 | 28.92 | -4.49% | 75,051 | 219,108,065 |
| 2024-05-07 | 29.88 | 30.65 | 29.51 | 30.28 | +1.61% | 81,333 | 245,062,846 |
| 2024-05-06 | 30.5 | 30.97 | 29.47 | 29.8 | -0.5% | 97,323 | 293,734,023 |
| 2024-04-30 | 30.49 | 31.82 | 29.86 | 29.95 | -1.48% | 87,443 | 267,944,570 |
| 2024-04-29 | 31.1 | 31.45 | 30.28 | 30.4 | +1.54% | 96,428 | 297,117,081 |
| 2024-04-26 | 29.27 | 30.1 | 29.2 | 29.94 | +1.73% | 65,170 | 194,383,867 |
| 2024-04-25 | 29.88 | 30.18 | 29.33 | 29.43 | -1.8% | 57,808 | 171,750,548 |
| 2024-04-24 | 29.1 | 30.37 | 28.7 | 29.97 | +2.78% | 100,364 | 297,917,555 |
| 2024-04-23 | 28.35 | 29.79 | 27.59 | 29.16 | +4.11% | 96,620 | 277,896,600 |
| 2024-04-22 | 28.15 | 28.56 | 27.34 | 28.01 | -1.58% | 40,309 | 112,825,893 |
| 2024-04-19 | 28.71 | 29.1 | 28.33 | 28.46 | -2.17% | 60,747 | 174,180,266 |
| 2024-04-18 | 27.6 | 29.82 | 27.26 | 29.09 | +4.19% | 123,127 | 355,794,255 |
| 2024-04-17 | 26.7 | 27.96 | 26.7 | 27.92 | +6.77% | 74,131 | 203,041,770 |
| 2024-04-16 | 27.3 | 27.3 | 26.08 | 26.15 | -4.35% | 65,591 | 174,663,726 |
| 2024-04-15 | 27.38 | 27.95 | 26.59 | 27.34 | -1.3% | 68,212 | 185,775,884 |
| 2024-04-12 | 28.08 | 28.58 | 27.63 | 27.7 | -2.29% | 64,212 | 180,056,657 |
| 2024-04-11 | 29 | 29.64 | 28.27 | 28.35 | +1.47% | 95,876 | 278,329,236 |
| 2024-04-10 | 28.7 | 29.02 | 27.57 | 27.94 | -2.92% | 56,570 | 158,777,610 |
| 2024-04-09 | 28.26 | 29.25 | 27.99 | 28.78 | +2.09% | 67,869 | 194,954,823 |
| 2024-04-08 | 28.75 | 29.06 | 28.19 | 28.19 | -2.66% | 56,966 | 162,429,240 |
| 2024-04-03 | 30.1 | 30.18 | 28.49 | 28.96 | -4.39% | 102,007 | 297,425,300 |
| 2024-04-02 | 31.55 | 31.59 | 30.21 | 30.29 | -3.84% | 82,460 | 252,208,270 |
| 2024-04-01 | 31.18 | 31.55 | 30.91 | 31.5 | +1.88% | 66,372 | 207,752,435 |
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：