股票概览
23.28
-1.27%
-0.3
23.61
开盘价
24.11
最高价
23.25
最低价
53,531
成交量
数据更新至: 2024-06-28
技术指标
23.64
MA5 (5日均线)
24.80
MA10 (10日均线)
25.78
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 | 23.61 | 24.11 | 23.25 | 23.28 | -1.27% | 53,531 | 126,872,968 |
| 2024-06-27 | 24.15 | 24.31 | 23.56 | 23.58 | -3.2% | 51,290 | 122,289,436 |
| 2024-06-26 | 23.39 | 24.45 | 23.05 | 24.36 | +4.15% | 68,337 | 163,488,490 |
| 2024-06-25 | 23.59 | 23.99 | 23.16 | 23.39 | -0.85% | 56,757 | 134,050,438 |
| 2024-06-24 | 24.55 | 24.55 | 23.31 | 23.59 | -3.6% | 94,456 | 224,421,390 |
| 2024-06-21 | 25.28 | 25.48 | 24.45 | 24.47 | -3.09% | 78,424 | 194,787,022 |
| 2024-06-20 | 26.07 | 26.23 | 25.22 | 25.25 | -3.07% | 62,694 | 160,369,882 |
| 2024-06-19 | 26.77 | 26.89 | 25.99 | 26.05 | -2.76% | 66,021 | 172,945,364 |
| 2024-06-18 | 27.27 | 27.37 | 26.61 | 26.79 | -1.62% | 77,499 | 208,281,573 |
| 2024-06-17 | 27.05 | 27.96 | 26.87 | 27.23 | -0.33% | 117,767 | 323,436,037 |
| 2024-06-14 | 25.83 | 28.23 | 25.42 | 27.32 | +5.08% | 238,376 | 648,459,340 |
| 2024-06-13 | 25.27 | 26.21 | 25.1 | 26 | +2.52% | 98,395 | 252,999,714 |
| 2024-06-12 | 25.24 | 25.73 | 25.02 | 25.36 | +0.6% | 79,854 | 203,195,236 |
| 2024-06-11 | 25.12 | 25.27 | 24.52 | 25.21 | -0.04% | 68,355 | 170,610,591 |
| 2024-06-07 | 26.08 | 26.48 | 25.1 | 25.22 | -3.04% | 83,811 | 214,491,938 |
| 2024-06-06 | 27.7 | 27.93 | 25.91 | 26.01 | -5.93% | 90,136 | 240,147,926 |
| 2024-06-05 | 27.97 | 28.36 | 27.65 | 27.65 | -1.6% | 42,883 | 119,950,766 |
| 2024-06-04 | 27.97 | 28.28 | 27.78 | 28.1 | +0.29% | 37,338 | 104,695,920 |
| 2024-06-03 | 28.64 | 28.64 | 27.63 | 28.02 | -2.71% | 62,588 | 174,733,729 |
| 2024-05-31 | 28.82 | 29.14 | 28.78 | 28.8 | 0% | 32,467 | 93,856,752 |
| 2024-05-30 | 29.41 | 29.59 | 28.7 | 28.8 | -0.83% | 45,422 | 131,692,308 |
| 2024-05-29 | 28.55 | 29.62 | 28.5 | 29.04 | +2.61% | 63,317 | 184,541,326 |
| 2024-05-28 | 28.76 | 28.89 | 28.27 | 28.3 | -2.28% | 42,371 | 120,624,005 |
| 2024-05-27 | 28.71 | 29 | 28.45 | 28.96 | +1.94% | 47,317 | 135,925,484 |
| 2024-05-24 | 28.66 | 29.17 | 28.35 | 28.41 | -1.66% | 47,827 | 136,695,078 |
| 2024-05-23 | 29.88 | 29.88 | 28.84 | 28.89 | -3.7% | 69,885 | 203,854,745 |
| 2024-05-22 | 29.57 | 30.16 | 29.35 | 30 | +2.32% | 65,273 | 195,084,349 |
| 2024-05-21 | 29.67 | 29.91 | 29.2 | 29.32 | -1.58% | 46,422 | 136,643,206 |
| 2024-05-20 | 29.88 | 30.45 | 29.71 | 29.79 | -0.3% | 62,376 | 187,265,021 |
| 2024-05-17 | 29.22 | 29.96 | 29.05 | 29.88 | +1.98% | 71,727 | 212,377,342 |
| 2024-05-16 | 29.5 | 30.13 | 29.2 | 29.3 | -1.61% | 62,231 | 184,541,718 |
| 2024-05-15 | 30.4 | 31.05 | 29.68 | 29.78 | -2.49% | 62,910 | 189,961,934 |
| 2024-05-14 | 30.58 | 30.93 | 30.26 | 30.54 | -0.13% | 53,011 | 161,916,726 |
| 2024-05-13 | 31.5 | 31.64 | 30.4 | 30.58 | -3.9% | 86,780 | 267,353,888 |
| 2024-05-10 | 32 | 32.69 | 31.24 | 31.82 | -1.49% | 120,973 | 382,178,596 |
| 2024-05-09 | 31.29 | 33.34 | 31.25 | 32.3 | +6.57% | 205,261 | 665,497,203 |
| 2024-05-08 | 31.26 | 31.26 | 30.29 | 30.31 | -3.35% | 76,156 | 233,218,060 |
| 2024-05-07 | 31.45 | 31.53 | 30.8 | 31.36 | -0.48% | 79,000 | 246,222,341 |
| 2024-05-06 | 31.33 | 32.37 | 31 | 31.51 | +3.07% | 119,950 | 379,753,745 |
| 2024-04-30 | 31.15 | 31.78 | 30.26 | 30.57 | -3.23% | 139,011 | 427,983,246 |
| 2024-04-29 | 29.48 | 32.9 | 29.48 | 31.59 | +7.52% | 212,477 | 669,214,398 |
| 2024-04-26 | 28.71 | 29.58 | 28.63 | 29.38 | +0.51% | 109,823 | 320,537,809 |
| 2024-04-25 | 28.2 | 30.11 | 28.02 | 29.23 | -0.17% | 114,765 | 335,277,256 |
| 2024-04-24 | 30.8 | 30.89 | 28.81 | 29.28 | -6.3% | 175,800 | 519,662,028 |
| 2024-04-23 | 31.7 | 32.65 | 31.22 | 31.25 | -2.5% | 99,656 | 317,286,583 |
| 2024-04-22 | 32.71 | 33.53 | 31.75 | 32.05 | -3.29% | 109,412 | 354,093,238 |
| 2024-04-19 | 32.3 | 33.66 | 31.98 | 33.14 | +1.31% | 155,316 | 510,497,139 |
| 2024-04-18 | 32.34 | 34.15 | 31.8 | 32.71 | -0.21% | 178,505 | 591,380,413 |
| 2024-04-17 | 31.5 | 33.35 | 31.5 | 32.78 | +6.81% | 158,819 | 516,037,940 |
| 2024-04-16 | 32.56 | 32.9 | 30.53 | 30.69 | -6.83% | 145,298 | 454,375,543 |
| 2024-04-15 | 32.66 | 34.12 | 32.12 | 32.94 | +1.2% | 166,724 | 552,910,047 |
| 2024-04-12 | 34.7 | 34.78 | 32.47 | 32.55 | -6.73% | 206,848 | 687,118,597 |
| 2024-04-11 | 35.4 | 36.63 | 34 | 34.9 | -1.72% | 241,529 | 849,906,155 |
| 2024-04-10 | 36.26 | 36.48 | 35.21 | 35.51 | -4.03% | 231,188 | 826,588,559 |
| 2024-04-09 | 31.71 | 37.25 | 31.62 | 37 | +16.21% | 381,273 | 1,333,160,264 |
| 2024-04-08 | 32 | 33.59 | 31.69 | 31.84 | -0.19% | 192,437 | 626,554,110 |
| 2024-04-03 | 31.65 | 33.58 | 31.5 | 31.9 | +1.11% | 267,379 | 869,012,340 |
| 2024-04-02 | 29.4 | 32.63 | 28.98 | 31.55 | +7.02% | 234,828 | 723,653,999 |
| 2024-04-01 | 28.6 | 29.7 | 28.37 | 29.48 | +3.22% | 118,720 | 348,342,936 |
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：