股票概览
23.58
+2.79%
+0.64
22.94
开盘价
23.81
最高价
22.22
最低价
19,891
成交量
数据更新至: 2024-06-28
技术指标
23.80
MA5 (5日均线)
23.31
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 | 22.94 | 23.81 | 22.22 | 23.58 | +2.79% | 19,891 | 46,245,233 |
| 2024-06-27 | 24.08 | 24.73 | 22.89 | 22.94 | -5.32% | 29,952 | 71,634,579 |
| 2024-06-26 | 24 | 24.35 | 22.79 | 24.23 | -0.82% | 24,724 | 58,914,131 |
| 2024-06-25 | 23.6 | 24.8 | 22.66 | 24.43 | +2.56% | 30,996 | 74,163,173 |
| 2024-06-24 | 24.64 | 24.8 | 23.35 | 23.82 | -5.48% | 27,321 | 65,648,496 |
| 2024-06-21 | 25 | 26.19 | 23.3 | 25.2 | -0.71% | 54,860 | 134,445,784 |
| 2024-06-20 | 21.43 | 25.38 | 21.39 | 25.38 | +20% | 49,409 | 119,109,535 |
| 2024-06-19 | 21.57 | 21.57 | 20.9 | 21.15 | -1.17% | 11,372 | 24,049,078 |
| 2024-06-18 | 20.97 | 21.65 | 20.71 | 21.4 | +2.1% | 16,543 | 35,247,585 |
| 2024-06-17 | 20.04 | 21.65 | 19.77 | 20.96 | +4.85% | 23,230 | 48,505,664 |
| 2024-06-14 | 20.43 | 20.58 | 19.81 | 19.99 | -3.15% | 11,660 | 23,412,737 |
| 2024-06-13 | 19.75 | 21.37 | 19.5 | 20.64 | +4.51% | 17,295 | 35,488,591 |
| 2024-06-12 | 19.24 | 20.68 | 19.23 | 19.75 | +3.08% | 13,321 | 26,775,968 |
| 2024-06-11 | 18.81 | 19.23 | 18.21 | 19.16 | +1.91% | 5,901 | 11,096,258 |
| 2024-06-07 | 18.25 | 18.92 | 18.25 | 18.8 | +3.35% | 7,609 | 14,235,477 |
| 2024-06-06 | 19.11 | 19.51 | 18.11 | 18.19 | -5.01% | 9,060 | 16,750,424 |
| 2024-06-05 | 19.93 | 19.93 | 19.05 | 19.15 | -2.74% | 7,047 | 13,685,042 |
| 2024-06-04 | 20.57 | 20.57 | 19.32 | 19.69 | -4.32% | 9,418 | 18,516,896 |
| 2024-06-03 | 21.59 | 21.65 | 20.37 | 20.58 | -3.88% | 8,339 | 17,459,141 |
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：