股票概览
23.03
-0.56%
-0.13
23.35
开盘价
23.59
最高价
22.86
最低价
7,274
成交量
数据更新至: 2024-06-28
技术指标
22.98
MA5 (5日均线)
23.55
MA10 (10日均线)
23.51
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 | 23.35 | 23.59 | 22.86 | 23.03 | -0.56% | 7,274 | 16,951,569 |
| 2024-06-27 | 23.98 | 24.1 | 23.14 | 23.16 | -2.77% | 5,749 | 13,505,255 |
| 2024-06-26 | 22.38 | 23.85 | 22.23 | 23.82 | +5.91% | 8,557 | 19,828,800 |
| 2024-06-25 | 22.34 | 23.23 | 22.15 | 22.49 | +0.45% | 6,324 | 14,205,121 |
| 2024-06-24 | 24.11 | 24.2 | 22.3 | 22.39 | -7.13% | 11,199 | 25,697,742 |
| 2024-06-21 | 24.5 | 24.5 | 23.55 | 24.11 | -1.75% | 5,876 | 14,112,102 |
| 2024-06-20 | 24.2 | 25.07 | 23.81 | 24.54 | +1.4% | 9,589 | 23,668,143 |
| 2024-06-19 | 24.21 | 24.52 | 23.95 | 24.2 | +0.46% | 6,276 | 15,200,172 |
| 2024-06-18 | 23.75 | 24.24 | 23.56 | 24.09 | +1.99% | 5,810 | 13,987,838 |
| 2024-06-17 | 23.74 | 23.99 | 23.51 | 23.62 | -0.51% | 5,147 | 12,214,506 |
| 2024-06-14 | 24.05 | 24.1 | 23.44 | 23.74 | -0.88% | 6,048 | 14,376,978 |
| 2024-06-13 | 23.47 | 24.44 | 23.01 | 23.95 | +1.83% | 9,098 | 21,713,982 |
| 2024-06-12 | 22.84 | 23.78 | 22.78 | 23.52 | +2.44% | 6,394 | 15,056,793 |
| 2024-06-11 | 22.46 | 23.02 | 21.93 | 22.96 | +1.95% | 5,812 | 13,133,008 |
| 2024-06-07 | 22.3 | 22.87 | 22.12 | 22.52 | +2.18% | 6,455 | 14,528,739 |
| 2024-06-06 | 22.88 | 23.27 | 21.68 | 22.04 | -4.42% | 9,459 | 21,142,357 |
| 2024-06-05 | 23.39 | 23.48 | 22.99 | 23.06 | -1.83% | 5,546 | 12,884,212 |
| 2024-06-04 | 24.46 | 24.46 | 23.18 | 23.49 | -4.12% | 11,098 | 26,121,345 |
| 2024-06-03 | 25.36 | 25.37 | 24.28 | 24.5 | -1.96% | 10,407 | 25,924,963 |
| 2024-05-31 | 24.57 | 25.18 | 24.37 | 24.99 | +1.59% | 6,214 | 15,484,348 |
| 2024-05-30 | 24.2 | 24.81 | 23.9 | 24.6 | +1.74% | 5,317 | 13,036,492 |
| 2024-05-29 | 23.9 | 24.55 | 23.9 | 24.18 | +1.17% | 6,197 | 15,069,527 |
| 2024-05-28 | 24.55 | 24.68 | 23.88 | 23.9 | -1.77% | 5,716 | 13,839,672 |
| 2024-05-27 | 24.02 | 24.54 | 23.51 | 24.33 | +0.25% | 8,101 | 19,492,454 |
| 2024-05-24 | 24.93 | 25.3 | 24 | 24.27 | -2.22% | 6,238 | 15,470,175 |
| 2024-05-23 | 25.56 | 25.68 | 24.74 | 24.82 | -2.7% | 6,449 | 16,188,375 |
| 2024-05-22 | 25.4 | 25.66 | 25.05 | 25.51 | +0.63% | 4,171 | 10,620,969 |
| 2024-05-21 | 25.3 | 25.78 | 25.11 | 25.35 | -1.55% | 3,601 | 9,128,202 |
| 2024-05-20 | 25.6 | 26 | 25.38 | 25.75 | +0.59% | 5,863 | 15,105,693 |
| 2024-05-17 | 25.1 | 25.71 | 24.72 | 25.6 | +2.48% | 5,688 | 14,420,858 |
| 2024-05-16 | 24.6 | 25.3 | 24.57 | 24.98 | +0.64% | 7,158 | 17,924,160 |
| 2024-05-15 | 25 | 25.24 | 24.62 | 24.82 | -1.51% | 3,613 | 9,019,146 |
| 2024-05-14 | 24.8 | 25.39 | 24.64 | 25.2 | +2.44% | 5,561 | 13,937,665 |
| 2024-05-13 | 25.39 | 25.86 | 24.5 | 24.6 | -4.95% | 5,762 | 14,319,750 |
| 2024-05-10 | 26.73 | 26.96 | 25.8 | 25.88 | -2.74% | 5,605 | 14,674,058 |
| 2024-05-09 | 26.55 | 26.88 | 26.53 | 26.61 | +0.87% | 5,425 | 14,472,191 |
| 2024-05-08 | 27.2 | 27.2 | 26.28 | 26.38 | -3.05% | 6,928 | 18,414,903 |
| 2024-05-07 | 26.97 | 27.23 | 26.75 | 27.21 | +1% | 5,886 | 15,926,293 |
| 2024-05-06 | 27.1 | 27.13 | 26.7 | 26.94 | +1.7% | 6,746 | 18,154,678 |
| 2024-04-30 | 26.78 | 26.96 | 26.22 | 26.49 | -1.3% | 6,826 | 18,117,768 |
| 2024-04-29 | 26.72 | 26.98 | 26.35 | 26.84 | +2.05% | 8,874 | 23,708,559 |
| 2024-04-26 | 25.69 | 26.56 | 25.39 | 26.3 | +3.38% | 12,252 | 31,985,936 |
| 2024-04-25 | 25.49 | 25.66 | 25.31 | 25.44 | -0.78% | 8,992 | 22,907,240 |
| 2024-04-24 | 24.78 | 25.66 | 24.78 | 25.64 | +3.64% | 9,749 | 24,760,620 |
| 2024-04-23 | 24.58 | 25.27 | 24.36 | 24.74 | +1.6% | 8,562 | 21,321,761 |
| 2024-04-22 | 23.93 | 24.93 | 23.37 | 24.35 | +0.37% | 7,209 | 17,456,501 |
| 2024-04-19 | 24.62 | 24.88 | 24.04 | 24.26 | -1.46% | 5,765 | 14,007,191 |
| 2024-04-18 | 24.7 | 25.1 | 23.83 | 24.62 | +0.04% | 11,433 | 28,007,744 |
| 2024-04-17 | 23.08 | 25.06 | 23.08 | 24.61 | +7.47% | 14,531 | 35,548,821 |
| 2024-04-16 | 24.78 | 24.8 | 22.72 | 22.9 | -7.32% | 13,768 | 32,075,799 |
| 2024-04-15 | 26.14 | 26.38 | 24.28 | 24.71 | -6.4% | 14,626 | 37,012,811 |
| 2024-04-12 | 26.39 | 26.97 | 26.2 | 26.4 | +0.19% | 7,478 | 19,844,393 |
| 2024-04-11 | 26.27 | 26.85 | 25.95 | 26.35 | +0.04% | 9,365 | 24,746,283 |
| 2024-04-10 | 27.66 | 27.66 | 26.08 | 26.34 | -2.62% | 9,863 | 26,282,103 |
| 2024-04-09 | 26.58 | 27.26 | 26.57 | 27.05 | +1.88% | 8,625 | 23,267,352 |
| 2024-04-08 | 27.41 | 28.4 | 26.4 | 26.55 | -3.45% | 12,549 | 33,829,075 |
| 2024-04-03 | 27.91 | 28 | 27.12 | 27.5 | -1.72% | 9,823 | 27,056,359 |
| 2024-04-02 | 28.95 | 28.95 | 27.78 | 27.98 | -3.15% | 13,934 | 39,150,490 |
| 2024-04-01 | 28.43 | 29.45 | 28.21 | 28.89 | +5.17% | 20,924 | 60,147,678 |
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：