股票概览
23.33
+0.56%
+0.13
22.99
开盘价
23.58
最高价
22.87
最低价
9,110
成交量
数据更新至: 2024-06-28
技术指标
23.07
MA5 (5日均线)
23.81
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 | 22.99 | 23.58 | 22.87 | 23.33 | +0.56% | 9,110 | 21,286,526 |
| 2024-06-27 | 23.42 | 23.62 | 23.11 | 23.2 | -0.98% | 8,930 | 20,834,928 |
| 2024-06-26 | 23.08 | 23.43 | 22.67 | 23.43 | +2.45% | 8,880 | 20,493,347 |
| 2024-06-25 | 22.52 | 23.22 | 22.52 | 22.87 | +1.55% | 13,848 | 31,707,884 |
| 2024-06-24 | 23.89 | 23.89 | 22.52 | 22.52 | -6.17% | 16,425 | 37,808,971 |
| 2024-06-21 | 23.89 | 24.14 | 23.32 | 24 | +0.46% | 12,615 | 29,890,343 |
| 2024-06-20 | 24.74 | 24.74 | 23.77 | 23.89 | -3.24% | 12,796 | 30,844,017 |
| 2024-06-19 | 24.82 | 25.05 | 24.58 | 24.69 | -0.52% | 6,672 | 16,502,961 |
| 2024-06-18 | 24.76 | 25.04 | 24.75 | 24.82 | -2.05% | 7,332 | 18,219,215 |
| 2024-06-17 | 25.35 | 25.35 | 25.02 | 25.34 | -0.08% | 6,110 | 15,410,908 |
| 2024-06-14 | 25.44 | 25.54 | 25.05 | 25.36 | -0.39% | 10,381 | 26,235,202 |
| 2024-06-13 | 25.7 | 25.89 | 25.36 | 25.46 | -0.47% | 12,712 | 32,615,340 |
| 2024-06-12 | 25.36 | 26.08 | 25.36 | 25.58 | +0.95% | 14,454 | 37,197,061 |
| 2024-06-11 | 24.68 | 25.4 | 24.26 | 25.34 | +2.51% | 14,905 | 37,044,981 |
| 2024-06-07 | 24.64 | 25.07 | 24.61 | 24.72 | +0.2% | 12,257 | 30,313,864 |
| 2024-06-06 | 25.02 | 25.42 | 24.5 | 24.67 | -1.71% | 16,642 | 41,293,814 |
| 2024-06-05 | 25.84 | 25.84 | 25.1 | 25.1 | -2.56% | 15,475 | 39,338,752 |
| 2024-06-04 | 26.02 | 26.09 | 25.53 | 25.76 | -1.26% | 16,703 | 43,067,647 |
| 2024-06-03 | 26.07 | 26.14 | 25.32 | 26.09 | +0.5% | 15,596 | 40,139,544 |
| 2024-05-31 | 25.85 | 26.09 | 25.61 | 25.96 | +0.5% | 9,560 | 24,766,250 |
| 2024-05-30 | 25.8 | 26.28 | 25.56 | 25.83 | +0.12% | 15,549 | 40,382,656 |
| 2024-05-29 | 25.72 | 26.04 | 25.5 | 25.8 | +0.16% | 9,281 | 23,907,610 |
| 2024-05-28 | 26 | 26.4 | 25.72 | 25.76 | -0.73% | 12,391 | 32,231,968 |
| 2024-05-27 | 25.9 | 25.98 | 25.45 | 25.95 | +0.5% | 14,097 | 36,226,996 |
| 2024-05-24 | 26.2 | 26.26 | 25.75 | 25.82 | -0.54% | 16,554 | 42,898,012 |
| 2024-05-23 | 26.6 | 26.61 | 25.86 | 25.96 | -2.55% | 19,528 | 50,928,487 |
| 2024-05-22 | 27.1 | 27.1 | 26.51 | 26.64 | -1.48% | 18,934 | 50,580,849 |
| 2024-05-21 | 26.94 | 27.26 | 26.68 | 27.04 | +0.07% | 16,514 | 44,710,768 |
| 2024-05-20 | 26.9 | 27.39 | 26.7 | 27.02 | +0.97% | 23,048 | 62,494,584 |
| 2024-05-17 | 26.7 | 26.76 | 26.3 | 26.76 | +0.98% | 11,403 | 30,182,936 |
| 2024-05-16 | 26.53 | 26.98 | 26.41 | 26.5 | -0.11% | 13,172 | 35,068,524 |
| 2024-05-15 | 26.69 | 27.08 | 26.42 | 26.53 | -0.26% | 16,815 | 44,843,476 |
| 2024-05-14 | 26.92 | 27.23 | 26.5 | 26.6 | -0.97% | 20,446 | 54,595,737 |
| 2024-05-13 | 27.72 | 27.72 | 26.78 | 26.86 | -3.14% | 22,184 | 60,025,075 |
| 2024-05-10 | 28.54 | 28.84 | 27.58 | 27.73 | -2.77% | 25,459 | 71,018,491 |
| 2024-05-09 | 28.02 | 28.78 | 28.02 | 28.52 | +0.96% | 17,959 | 51,170,430 |
| 2024-05-08 | 28.91 | 29.12 | 28.21 | 28.25 | -2.62% | 23,117 | 66,186,819 |
| 2024-05-07 | 28.65 | 29.25 | 28.64 | 29.01 | +1.65% | 28,772 | 83,110,330 |
| 2024-05-06 | 27.45 | 28.88 | 27.45 | 28.54 | +4.66% | 32,357 | 91,662,661 |
| 2024-04-30 | 27.28 | 27.58 | 26.85 | 27.27 | +0.55% | 17,847 | 48,626,738 |
| 2024-04-29 | 26.26 | 27.59 | 26.2 | 27.12 | +1.99% | 25,334 | 68,688,319 |
| 2024-04-26 | 26.45 | 28.29 | 26.39 | 26.59 | +0.72% | 39,253 | 107,560,627 |
| 2024-04-25 | 26 | 26.7 | 25.87 | 26.4 | +1.93% | 18,395 | 48,600,212 |
| 2024-04-24 | 26.02 | 26.1 | 25.6 | 25.9 | 0% | 10,501 | 27,120,177 |
| 2024-04-23 | 26 | 26.47 | 25.38 | 25.9 | 0% | 17,030 | 43,877,647 |
| 2024-04-22 | 25.3 | 26.85 | 24.8 | 25.9 | +2.57% | 20,172 | 52,551,600 |
| 2024-04-19 | 25.57 | 25.9 | 25.08 | 25.25 | -1.41% | 12,443 | 31,549,796 |
| 2024-04-18 | 25.85 | 26.28 | 25.5 | 25.61 | -0.66% | 14,622 | 37,912,599 |
| 2024-04-17 | 24.75 | 26.2 | 24.75 | 25.78 | +5.05% | 18,366 | 47,362,407 |
| 2024-04-16 | 25.89 | 25.9 | 24.01 | 24.54 | -5.58% | 23,277 | 57,519,472 |
| 2024-04-15 | 26.99 | 27.19 | 25.6 | 25.99 | -3.56% | 17,929 | 47,127,159 |
| 2024-04-12 | 26.85 | 27.57 | 26.71 | 26.95 | +0.37% | 14,197 | 38,545,165 |
| 2024-04-11 | 26.01 | 27.48 | 26.01 | 26.85 | -0.59% | 8,807 | 23,800,459 |
| 2024-04-10 | 27.5 | 27.55 | 26.7 | 27.01 | -1.71% | 11,189 | 30,245,127 |
| 2024-04-09 | 27.2 | 27.48 | 26.71 | 27.48 | +2.54% | 12,934 | 35,083,473 |
| 2024-04-08 | 28.05 | 28.05 | 26.63 | 26.8 | -3.67% | 15,703 | 42,722,355 |
| 2024-04-03 | 28.12 | 28.25 | 27.64 | 27.82 | -0.82% | 9,813 | 27,318,644 |
| 2024-04-02 | 27.74 | 28.18 | 27.55 | 28.05 | +1.08% | 15,346 | 42,815,208 |
| 2024-04-01 | 27.25 | 27.86 | 26.86 | 27.75 | +2.78% | 15,632 | 42,943,085 |
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：