股票概览
23.13
-1.87%
-0.44
23.24
开盘价
23.66
最高价
22.82
最低价
9,209
成交量
数据更新至: 2024-06-28
技术指标
23.36
MA5 (5日均线)
23.90
MA10 (10日均线)
24.10
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 | 23.24 | 23.66 | 22.82 | 23.13 | -1.87% | 9,209 | 21,286,511 |
| 2024-06-27 | 23.7 | 23.93 | 23.31 | 23.57 | -0.76% | 2,959 | 7,012,061 |
| 2024-06-26 | 23.31 | 23.84 | 23.29 | 23.75 | +1.02% | 5,215 | 12,352,645 |
| 2024-06-25 | 22.91 | 23.84 | 22.8 | 23.51 | +2.84% | 10,529 | 24,526,803 |
| 2024-06-24 | 24.05 | 24.06 | 22.84 | 22.86 | -4.95% | 8,797 | 20,394,126 |
| 2024-06-21 | 23.6 | 24.15 | 23.6 | 24.05 | -0.41% | 5,370 | 12,829,781 |
| 2024-06-20 | 24.52 | 24.88 | 24 | 24.15 | -1.83% | 8,940 | 21,762,825 |
| 2024-06-19 | 24.5 | 24.77 | 24.26 | 24.6 | -0.16% | 4,908 | 12,066,141 |
| 2024-06-18 | 24.75 | 25.24 | 24.11 | 24.64 | -0.56% | 12,467 | 30,646,166 |
| 2024-06-17 | 25 | 25.12 | 24.58 | 24.78 | -1.35% | 6,520 | 16,169,770 |
| 2024-06-14 | 25.4 | 25.42 | 24.73 | 25.12 | -1.06% | 10,025 | 25,074,761 |
| 2024-06-13 | 24.83 | 25.45 | 24.8 | 25.39 | +1.93% | 16,711 | 42,129,147 |
| 2024-06-12 | 24.07 | 25.09 | 24.07 | 24.91 | +1.84% | 13,701 | 33,903,406 |
| 2024-06-11 | 24.76 | 24.76 | 23.83 | 24.46 | -1.37% | 12,726 | 30,791,781 |
| 2024-06-07 | 23.52 | 24.86 | 23.5 | 24.8 | +5.58% | 18,460 | 44,840,390 |
| 2024-06-06 | 24.27 | 24.38 | 23.29 | 23.49 | -2.41% | 17,974 | 42,688,882 |
| 2024-06-05 | 23.87 | 24.16 | 23.42 | 24.07 | +1.73% | 17,761 | 42,523,562 |
| 2024-06-04 | 23.23 | 23.66 | 23.06 | 23.66 | +0.68% | 7,456 | 17,409,310 |
| 2024-06-03 | 23.59 | 24.09 | 22.68 | 23.5 | -0.17% | 18,760 | 43,684,758 |
| 2024-05-31 | 23.15 | 23.67 | 22.82 | 23.54 | +1.99% | 13,393 | 31,155,558 |
| 2024-05-30 | 22.65 | 23.21 | 22.42 | 23.08 | +1.1% | 5,984 | 13,739,496 |
| 2024-05-29 | 22.77 | 23.18 | 22.11 | 22.83 | +0.26% | 5,794 | 13,271,737 |
| 2024-05-28 | 22.91 | 23.08 | 22.69 | 22.77 | -1.3% | 3,971 | 9,061,530 |
| 2024-05-27 | 22.91 | 23.15 | 22.64 | 23.07 | +0.7% | 5,822 | 13,312,925 |
| 2024-05-24 | 22.88 | 23.06 | 22.6 | 22.91 | +0.48% | 5,380 | 12,322,713 |
| 2024-05-23 | 23.09 | 23.09 | 22.66 | 22.8 | -1.21% | 7,904 | 18,013,887 |
| 2024-05-22 | 23.46 | 23.64 | 23.01 | 23.08 | -1.62% | 6,346 | 14,753,943 |
| 2024-05-21 | 23.83 | 23.94 | 23.36 | 23.46 | -1.47% | 7,643 | 17,964,701 |
| 2024-05-20 | 23.32 | 23.99 | 23.23 | 23.81 | +2.06% | 10,580 | 25,120,016 |
| 2024-05-17 | 23.28 | 23.75 | 22.88 | 23.33 | +0.43% | 7,197 | 16,766,302 |
| 2024-05-16 | 23.19 | 23.47 | 23.15 | 23.23 | -0.04% | 6,161 | 14,351,562 |
| 2024-05-15 | 23.36 | 23.48 | 22.84 | 23.24 | -0.73% | 6,964 | 16,170,505 |
| 2024-05-14 | 23 | 23.58 | 23 | 23.41 | +2.27% | 8,791 | 20,575,527 |
| 2024-05-13 | 22.9 | 23.15 | 22.61 | 22.89 | -0.99% | 5,877 | 13,433,497 |
| 2024-05-10 | 23.19 | 23.46 | 22.95 | 23.12 | +0.09% | 8,698 | 20,147,434 |
| 2024-05-09 | 23.25 | 23.68 | 23 | 23.1 | -0.9% | 11,232 | 26,189,233 |
| 2024-05-08 | 23.35 | 23.8 | 23.1 | 23.31 | -0.64% | 9,408 | 22,028,994 |
| 2024-05-07 | 23 | 23.74 | 23 | 23.46 | +1.87% | 10,808 | 25,316,269 |
| 2024-05-06 | 22.78 | 23.15 | 22.52 | 23.03 | +2.45% | 9,446 | 21,606,341 |
| 2024-04-30 | 22.67 | 22.86 | 22.35 | 22.48 | -0.44% | 7,634 | 17,213,969 |
| 2024-04-29 | 22.34 | 22.66 | 22.25 | 22.58 | +0.98% | 9,475 | 21,301,036 |
| 2024-04-26 | 22.03 | 22.4 | 21.75 | 22.36 | +0.63% | 8,029 | 17,825,057 |
| 2024-04-25 | 21.48 | 22.5 | 21.4 | 22.22 | +2.78% | 10,163 | 22,445,778 |
| 2024-04-24 | 21.3 | 21.74 | 20.97 | 21.62 | +1.98% | 8,782 | 18,820,820 |
| 2024-04-23 | 20.89 | 21.28 | 20.7 | 21.2 | +1.05% | 6,933 | 14,609,222 |
| 2024-04-22 | 20.05 | 21.31 | 20.05 | 20.98 | +1.35% | 8,329 | 17,396,697 |
| 2024-04-19 | 20.78 | 21 | 20.47 | 20.7 | -2.22% | 10,053 | 20,771,439 |
| 2024-04-18 | 20.63 | 22.42 | 20.62 | 21.17 | +2.92% | 15,160 | 32,281,606 |
| 2024-04-17 | 20.03 | 21.25 | 20.03 | 20.57 | +3.52% | 18,428 | 38,202,986 |
| 2024-04-16 | 21.43 | 21.43 | 19.7 | 19.87 | -6.58% | 20,695 | 41,991,268 |
| 2024-04-15 | 22.48 | 22.59 | 20.88 | 21.27 | -5.04% | 23,556 | 50,620,116 |
| 2024-04-12 | 22.44 | 22.89 | 22.2 | 22.4 | -0.36% | 12,225 | 27,491,836 |
| 2024-04-11 | 22.44 | 22.69 | 21.81 | 22.48 | -0.79% | 16,115 | 36,000,393 |
| 2024-04-10 | 22.1 | 24.2 | 21.8 | 22.66 | +2.58% | 28,188 | 64,649,371 |
| 2024-04-09 | 21.2 | 22.2 | 21.2 | 22.09 | +3.61% | 12,766 | 27,858,189 |
| 2024-04-08 | 21.85 | 21.96 | 21.19 | 21.32 | -2.34% | 12,950 | 27,662,935 |
| 2024-04-03 | 21.8 | 22.17 | 21.5 | 21.83 | -0.23% | 13,247 | 28,857,099 |
| 2024-04-02 | 21.44 | 22.16 | 21.04 | 21.88 | +2.53% | 21,177 | 46,151,201 |
| 2024-04-01 | 21.35 | 21.54 | 20.8 | 21.34 | +2.25% | 17,916 | 38,044,113 |
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：