股票概览
24.69
+4.31%
+1.02
23.64
开盘价
25.09
最高价
23.6
最低价
81,057
成交量
数据更新至: 2024-06-28
技术指标
23.94
MA5 (5日均线)
24.11
MA10 (10日均线)
24.61
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 | 23.64 | 25.09 | 23.6 | 24.69 | +4.31% | 81,057 | 200,553,207 |
| 2024-06-27 | 23.9 | 24.04 | 23.65 | 23.67 | -1.58% | 27,222 | 64,736,225 |
| 2024-06-26 | 23.62 | 24.08 | 23.44 | 24.05 | +1.05% | 35,317 | 84,153,939 |
| 2024-06-25 | 23.41 | 24.1 | 23.41 | 23.8 | +1.32% | 53,719 | 127,743,361 |
| 2024-06-24 | 23.15 | 24.22 | 23.1 | 23.49 | +0.82% | 62,561 | 148,223,023 |
| 2024-06-21 | 23.26 | 23.64 | 23.2 | 23.3 | -0.72% | 29,878 | 69,892,198 |
| 2024-06-20 | 24.57 | 24.57 | 23.38 | 23.47 | -4.9% | 79,336 | 188,810,986 |
| 2024-06-19 | 25.07 | 25.24 | 24.68 | 24.68 | -1.52% | 27,981 | 69,589,351 |
| 2024-06-18 | 25.07 | 25.15 | 24.5 | 25.06 | +0.56% | 42,904 | 106,832,556 |
| 2024-06-17 | 25.01 | 25.31 | 24.8 | 24.92 | -1.07% | 40,541 | 101,476,602 |
| 2024-06-14 | 25.6 | 25.6 | 25 | 25.19 | -2.67% | 45,538 | 114,868,609 |
| 2024-06-13 | 25.53 | 25.98 | 25.12 | 25.88 | +0.47% | 60,672 | 154,944,048 |
| 2024-06-12 | 25.68 | 26.5 | 25.53 | 25.76 | -0.92% | 73,479 | 190,641,107 |
| 2024-06-11 | 24.98 | 26.1 | 24.75 | 26 | +3.13% | 112,921 | 288,736,909 |
| 2024-06-07 | 24.76 | 25.36 | 24.3 | 25.21 | +1.2% | 73,386 | 182,794,105 |
| 2024-06-06 | 25.3 | 25.64 | 24.49 | 24.91 | -2.04% | 101,292 | 253,041,804 |
| 2024-06-05 | 24.26 | 26.53 | 24.08 | 25.43 | +5.43% | 179,787 | 463,281,006 |
| 2024-06-04 | 23.52 | 24.28 | 23.18 | 24.12 | +1.39% | 60,918 | 145,410,249 |
| 2024-06-03 | 24.88 | 25.2 | 23.5 | 23.79 | -3.88% | 73,861 | 179,513,250 |
| 2024-05-31 | 24.2 | 24.87 | 23.88 | 24.75 | +2.23% | 62,993 | 154,584,359 |
| 2024-05-30 | 23.7 | 24.96 | 23.41 | 24.21 | +2.15% | 57,595 | 140,290,425 |
| 2024-05-29 | 23.47 | 24.01 | 23.47 | 23.7 | +0.64% | 26,041 | 61,909,748 |
| 2024-05-28 | 24.08 | 24.19 | 23.55 | 23.55 | -1.79% | 25,737 | 61,441,730 |
| 2024-05-27 | 23.82 | 24 | 23.32 | 23.98 | +0.76% | 43,626 | 102,982,155 |
| 2024-05-24 | 24.49 | 24.78 | 23.8 | 23.8 | -3.49% | 58,435 | 140,833,779 |
| 2024-05-23 | 24.89 | 25.23 | 24.56 | 24.66 | -1.36% | 42,679 | 106,196,935 |
| 2024-05-22 | 25.13 | 25.15 | 24.49 | 25 | -0.52% | 44,622 | 110,600,947 |
| 2024-05-21 | 25.49 | 25.6 | 24.98 | 25.13 | -2.26% | 54,802 | 137,963,150 |
| 2024-05-20 | 24.34 | 25.88 | 24.31 | 25.71 | +5.07% | 85,579 | 217,836,892 |
| 2024-05-17 | 24.99 | 25.38 | 24.24 | 24.47 | -2.7% | 68,369 | 169,279,458 |
| 2024-05-16 | 24.95 | 25.31 | 24.95 | 25.15 | +0.24% | 32,302 | 81,134,118 |
| 2024-05-15 | 25.22 | 25.74 | 24.99 | 25.09 | -1.06% | 49,446 | 124,844,909 |
| 2024-05-14 | 25.25 | 25.75 | 24.64 | 25.36 | -0.35% | 78,595 | 197,530,131 |
| 2024-05-13 | 26.2 | 26.2 | 25.03 | 25.45 | -3.2% | 77,793 | 198,018,593 |
| 2024-05-10 | 26.4 | 26.95 | 25.9 | 26.29 | -0.76% | 80,477 | 211,155,723 |
| 2024-05-09 | 25.02 | 26.86 | 24.76 | 26.49 | +5.96% | 162,763 | 423,614,881 |
| 2024-05-08 | 25.18 | 25.18 | 24.63 | 25 | -0.91% | 128,334 | 319,396,179 |
| 2024-05-07 | 23.13 | 25.23 | 22.74 | 25.23 | +9.98% | 195,091 | 478,441,290 |
| 2024-05-06 | 21.98 | 23.17 | 21.98 | 22.94 | +4.7% | 93,103 | 211,761,277 |
| 2024-04-30 | 21.99 | 22.06 | 21.49 | 21.91 | -1.13% | 60,844 | 132,465,167 |
| 2024-04-29 | 20.88 | 22.43 | 20.81 | 22.16 | +6.69% | 118,875 | 260,150,694 |
| 2024-04-26 | 20.79 | 20.99 | 20.7 | 20.77 | -0.05% | 63,982 | 133,210,896 |
| 2024-04-25 | 20.91 | 20.94 | 20.54 | 20.78 | -1.09% | 47,025 | 97,533,467 |
| 2024-04-24 | 20.94 | 21.19 | 20.58 | 21.01 | -0.66% | 74,382 | 155,151,745 |
| 2024-04-23 | 22 | 22 | 20.95 | 21.15 | -1.21% | 113,128 | 242,501,986 |
| 2024-04-22 | 19.5 | 21.41 | 19.48 | 21.41 | +10.02% | 80,652 | 168,095,880 |
| 2024-04-19 | 19.33 | 19.65 | 19.17 | 19.46 | -0.46% | 23,207 | 45,112,716 |
| 2024-04-18 | 19.87 | 19.9 | 19.42 | 19.55 | -1.86% | 40,909 | 80,460,581 |
| 2024-04-17 | 19.56 | 20.1 | 19.48 | 19.92 | +2.42% | 32,321 | 63,974,149 |
| 2024-04-16 | 20.4 | 20.54 | 19.33 | 19.45 | -5.26% | 46,213 | 91,931,136 |
| 2024-04-15 | 20.7 | 20.99 | 20 | 20.53 | -0.19% | 38,183 | 78,724,189 |
| 2024-04-12 | 20.74 | 21 | 20.5 | 20.57 | -0.92% | 20,165 | 41,742,007 |
| 2024-04-11 | 20.53 | 21.24 | 20.35 | 20.76 | +1.07% | 30,429 | 63,445,147 |
| 2024-04-10 | 21.14 | 21.14 | 20.33 | 20.54 | -3.07% | 41,520 | 85,812,578 |
| 2024-04-09 | 20.06 | 21.56 | 20.05 | 21.19 | +5.63% | 61,668 | 129,773,429 |
| 2024-04-08 | 21.01 | 21.19 | 20.01 | 20.06 | -5.38% | 49,083 | 100,234,406 |
| 2024-04-03 | 21.38 | 21.5 | 21.04 | 21.2 | -1.26% | 24,558 | 52,108,764 |
| 2024-04-02 | 21.99 | 21.99 | 21.3 | 21.47 | -1.47% | 25,472 | 54,747,108 |
| 2024-04-01 | 21.45 | 21.82 | 21.33 | 21.79 | +2.2% | 32,729 | 70,858,561 |
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：