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)
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 | 23.61 | 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 |
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：