股票概览
23.14
+1.05%
+0.24
22.76
开盘价
23.29
最高价
22.68
最低价
127,227
成交量
数据更新至: 2024-06-28
技术指标
23.05
MA5 (5日均线)
24.18
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 | 22.76 | 23.29 | 22.68 | 23.14 | +1.05% | 127,227 | 293,936,652 |
| 2024-06-27 | 22.92 | 23.25 | 22.56 | 22.9 | -0.87% | 129,386 | 295,873,521 |
| 2024-06-26 | 22.63 | 23.21 | 22.15 | 23.1 | +2.76% | 137,636 | 312,524,915 |
| 2024-06-25 | 23.5 | 23.87 | 22.25 | 22.48 | -4.91% | 179,898 | 411,165,246 |
| 2024-06-24 | 24.2 | 24.77 | 23.56 | 23.64 | -3.86% | 158,432 | 381,169,757 |
| 2024-06-21 | 24.9 | 24.91 | 24.03 | 24.59 | -2.92% | 194,823 | 477,652,192 |
| 2024-06-20 | 25.3 | 26.6 | 25.26 | 25.33 | -0.59% | 311,710 | 808,633,496 |
| 2024-06-19 | 25.9 | 25.9 | 25.13 | 25.48 | -2.11% | 257,124 | 656,723,527 |
| 2024-06-18 | 25 | 26.18 | 24.33 | 26.03 | +3.75% | 389,561 | 987,452,858 |
| 2024-06-17 | 24.33 | 25.22 | 24.15 | 25.09 | +3.59% | 279,085 | 690,972,130 |
| 2024-06-14 | 24.2 | 24.59 | 23.83 | 24.22 | -1.58% | 226,515 | 546,747,067 |
| 2024-06-13 | 25.25 | 25.52 | 24.61 | 24.61 | -2.53% | 322,057 | 806,639,927 |
| 2024-06-12 | 24.89 | 26.31 | 24.6 | 25.25 | +1.2% | 494,007 | 1,257,339,017 |
| 2024-06-11 | 22.44 | 24.95 | 22.39 | 24.95 | +10.01% | 361,799 | 853,768,349 |
| 2024-06-07 | 24 | 24.18 | 22.38 | 22.68 | -5.42% | 348,732 | 808,210,201 |
| 2024-06-06 | 23.13 | 23.98 | 23.13 | 23.98 | +10% | 110,695 | 264,413,769 |
| 2024-06-05 | 21.22 | 22.65 | 21.09 | 21.8 | +2.73% | 120,152 | 264,219,631 |
| 2024-06-04 | 21.25 | 21.34 | 20.81 | 21.22 | -0.56% | 52,362 | 110,011,868 |
| 2024-06-03 | 21.31 | 21.64 | 21.07 | 21.34 | +0.14% | 57,445 | 122,648,541 |
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：