股票概览
23.9
+1.19%
+0.28
23.62
开盘价
24.27
最高价
23.52
最低价
20,766
成交量
数据更新至: 2024-06-28
技术指标
23.88
MA5 (5日均线)
24.56
MA10 (10日均线)
N/A
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 | 23.62 | 24.27 | 23.52 | 23.9 | +1.19% | 20,766 | 49,857,574 |
| 2024-06-27 | 24.01 | 24.21 | 23.6 | 23.62 | -2.19% | 17,613 | 41,972,981 |
| 2024-06-26 | 23.3 | 24.2 | 23.25 | 24.15 | +3.6% | 28,746 | 68,259,554 |
| 2024-06-25 | 24.18 | 24.51 | 22.98 | 23.31 | -4.47% | 49,483 | 116,420,571 |
| 2024-06-24 | 25.16 | 25.25 | 24.31 | 24.4 | -3.02% | 27,246 | 67,244,978 |
| 2024-06-21 | 24.7 | 25.2 | 24.07 | 25.16 | +1.13% | 25,474 | 63,087,199 |
| 2024-06-20 | 25 | 25.75 | 24.86 | 24.88 | -0.68% | 29,602 | 74,763,934 |
| 2024-06-19 | 25.48 | 25.53 | 24.81 | 25.05 | -1.26% | 24,413 | 61,369,460 |
| 2024-06-18 | 25.78 | 25.78 | 25.22 | 25.37 | -1.4% | 32,779 | 83,235,447 |
| 2024-06-17 | 25.4 | 25.88 | 25.16 | 25.73 | +1.62% | 32,906 | 84,202,957 |
| 2024-06-14 | 25.72 | 26 | 25.2 | 25.32 | -2.5% | 47,698 | 121,935,266 |
| 2024-06-13 | 26.23 | 26.5 | 25.9 | 25.97 | -1.03% | 55,415 | 145,044,841 |
| 2024-06-12 | 25.28 | 26.29 | 25.18 | 26.24 | +4.33% | 71,437 | 184,769,974 |
| 2024-06-11 | 24.26 | 25.15 | 24.18 | 25.15 | +2.53% | 45,724 | 113,353,331 |
| 2024-06-07 | 24.25 | 24.9 | 24.25 | 24.53 | +1.41% | 24,355 | 59,721,116 |
| 2024-06-06 | 24.45 | 25.05 | 24.09 | 24.19 | -0.78% | 31,929 | 78,394,505 |
| 2024-06-05 | 25.1 | 25.41 | 24.38 | 24.38 | -3.64% | 31,987 | 79,750,097 |
| 2024-06-04 | 24.82 | 25.48 | 24.5 | 25.3 | +2.02% | 38,825 | 97,499,892 |
| 2024-06-03 | 24.52 | 25.08 | 24.44 | 24.8 | +1.06% | 24,533 | 60,910,035 |
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：