股票概览
23.21
-0.85%
-0.2
23.4
开盘价
23.55
最高价
22.95
最低价
3,943
成交量
数据更新至: 2024-06-28
技术指标
23.96
MA5 (5日均线)
24.96
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 | 23.4 | 23.55 | 22.95 | 23.21 | -0.85% | 3,943 | 9,184,190 |
| 2024-06-27 | 24.95 | 24.99 | 23.4 | 23.41 | -5.07% | 5,664 | 13,528,569 |
| 2024-06-26 | 24.04 | 24.7 | 24 | 24.66 | +2.24% | 4,040 | 9,847,215 |
| 2024-06-25 | 24.32 | 24.49 | 23.95 | 24.12 | -1.15% | 3,573 | 8,629,118 |
| 2024-06-24 | 25.8 | 25.8 | 24.27 | 24.4 | -5.5% | 5,494 | 13,610,972 |
| 2024-06-21 | 26.01 | 26.37 | 25.71 | 25.82 | -2.93% | 4,247 | 11,032,698 |
| 2024-06-20 | 26.03 | 27.27 | 25.95 | 26.6 | +1.26% | 8,348 | 22,272,187 |
| 2024-06-19 | 25.68 | 26.8 | 25.59 | 26.27 | +2.3% | 7,108 | 18,712,817 |
| 2024-06-18 | 25.71 | 25.71 | 25.31 | 25.68 | +0.9% | 2,213 | 5,647,276 |
| 2024-06-17 | 26.03 | 26.26 | 25.42 | 25.45 | -2.15% | 3,506 | 9,066,989 |
| 2024-06-14 | 25.71 | 26.23 | 25.42 | 26.01 | +1.29% | 2,655 | 6,886,070 |
| 2024-06-13 | 25.55 | 26.13 | 25.51 | 25.68 | -0.31% | 2,994 | 7,728,184 |
| 2024-06-12 | 25.55 | 25.94 | 25.41 | 25.76 | +1.38% | 2,027 | 5,225,533 |
| 2024-06-11 | 25.18 | 25.56 | 24.8 | 25.41 | +0.43% | 2,377 | 5,962,532 |
| 2024-06-07 | 25.29 | 25.74 | 25.01 | 25.3 | -0.39% | 3,038 | 7,678,847 |
| 2024-06-06 | 26.83 | 27.19 | 25.4 | 25.4 | -4.4% | 8,532 | 22,158,762 |
| 2024-06-05 | 26.32 | 27.17 | 26.07 | 26.57 | +0.72% | 4,806 | 12,828,369 |
| 2024-06-04 | 26.8 | 26.8 | 26 | 26.38 | -1.57% | 4,960 | 13,006,692 |
| 2024-06-03 | 27.7 | 28 | 26.7 | 26.8 | -3.84% | 6,784 | 18,396,066 |
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：