股票概览
24.14
+0.75%
+0.18
23.76
开盘价
24.75
最高价
23.66
最低价
45,522
成交量
数据更新至: 2024-06-28
技术指标
23.76
MA5 (5日均线)
24.17
MA10 (10日均线)
24.30
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 | 23.76 | 24.75 | 23.66 | 24.14 | +0.75% | 45,522 | 111,026,623 |
| 2024-06-27 | 23.91 | 24.29 | 23.76 | 23.96 | -0.33% | 44,423 | 106,627,704 |
| 2024-06-26 | 23.05 | 24.13 | 22.87 | 24.04 | +4.34% | 48,311 | 113,448,998 |
| 2024-06-25 | 23.66 | 24 | 22.7 | 23.04 | -2.46% | 68,031 | 157,538,722 |
| 2024-06-24 | 24.55 | 24.7 | 23.55 | 23.62 | -4.68% | 68,441 | 164,158,241 |
| 2024-06-21 | 24.11 | 24.93 | 23.8 | 24.78 | +1.56% | 49,078 | 120,410,189 |
| 2024-06-20 | 24.5 | 25.1 | 24.33 | 24.4 | -0.57% | 55,024 | 136,363,824 |
| 2024-06-19 | 24.96 | 25.69 | 24.54 | 24.54 | -0.73% | 92,979 | 233,400,529 |
| 2024-06-18 | 24.66 | 24.98 | 24.45 | 24.72 | +1.27% | 69,416 | 171,758,763 |
| 2024-06-17 | 24.51 | 25.1 | 24.26 | 24.41 | -0.49% | 75,100 | 184,856,989 |
| 2024-06-14 | 24.29 | 24.8 | 23.7 | 24.53 | +1.15% | 76,241 | 185,718,370 |
| 2024-06-13 | 24.02 | 24.35 | 23.8 | 24.25 | +1.55% | 56,701 | 136,940,412 |
| 2024-06-12 | 24.03 | 24.3 | 23.85 | 23.88 | -0.62% | 39,155 | 94,013,594 |
| 2024-06-11 | 23.76 | 24.16 | 22.97 | 24.03 | +0.71% | 67,162 | 158,128,059 |
| 2024-06-07 | 24.29 | 24.56 | 23.67 | 23.86 | -1.08% | 50,064 | 119,774,748 |
| 2024-06-06 | 25.16 | 25.16 | 23.98 | 24.12 | -2.74% | 43,882 | 106,989,455 |
| 2024-06-05 | 25.1 | 25.45 | 24.8 | 24.8 | -1.27% | 42,939 | 107,626,879 |
| 2024-06-04 | 24.92 | 25.21 | 24.41 | 25.12 | +0.32% | 50,780 | 125,503,968 |
| 2024-06-03 | 24.82 | 25.36 | 24.59 | 25.04 | +1.05% | 65,688 | 164,630,220 |
| 2024-05-31 | 25.41 | 25.64 | 24.7 | 24.78 | -2.21% | 46,952 | 118,058,275 |
| 2024-05-30 | 25.26 | 25.79 | 25.11 | 25.34 | -0.2% | 30,567 | 78,090,529 |
| 2024-05-29 | 25.44 | 25.72 | 25 | 25.39 | -0.24% | 33,058 | 83,767,355 |
| 2024-05-28 | 25.7 | 25.78 | 25.13 | 25.45 | -1.13% | 39,174 | 99,719,198 |
| 2024-05-27 | 25.45 | 25.77 | 25 | 25.74 | +1.38% | 48,466 | 123,274,100 |
| 2024-05-24 | 26.06 | 26.37 | 25.25 | 25.39 | -2.68% | 63,550 | 162,365,988 |
| 2024-05-23 | 26.21 | 26.6 | 25.9 | 26.09 | -1.73% | 47,825 | 124,901,084 |
| 2024-05-22 | 26.98 | 26.98 | 26.23 | 26.55 | -0.97% | 44,848 | 118,808,549 |
| 2024-05-21 | 27.39 | 27.39 | 26.69 | 26.81 | -1.43% | 31,279 | 84,285,737 |
| 2024-05-20 | 27 | 27.78 | 26.69 | 27.2 | +0.15% | 54,922 | 149,390,097 |
| 2024-05-17 | 26.81 | 27.3 | 26.57 | 27.16 | +1.19% | 50,369 | 136,247,528 |
| 2024-05-16 | 27.11 | 27.97 | 26.81 | 26.84 | -2.01% | 49,950 | 136,172,107 |
| 2024-05-15 | 27.41 | 28.1 | 27.17 | 27.39 | +0.29% | 43,940 | 121,698,551 |
| 2024-05-14 | 27.65 | 28.28 | 27.26 | 27.31 | -1.3% | 57,035 | 158,044,510 |
| 2024-05-13 | 26.57 | 28.21 | 26.55 | 27.67 | +4.22% | 86,283 | 237,892,695 |
| 2024-05-10 | 27.29 | 27.29 | 26.2 | 26.55 | -2.68% | 66,787 | 177,347,568 |
| 2024-05-09 | 26.63 | 27.79 | 26.59 | 27.28 | +2.17% | 61,937 | 169,722,269 |
| 2024-05-08 | 27.41 | 27.9 | 26.66 | 26.7 | -2.73% | 77,690 | 210,642,922 |
| 2024-05-07 | 27.71 | 28 | 27.14 | 27.45 | -1.33% | 67,800 | 186,846,263 |
| 2024-05-06 | 27 | 28.05 | 27 | 27.82 | +3.42% | 77,271 | 214,551,685 |
| 2024-04-30 | 26.15 | 27.53 | 26.15 | 26.9 | +2.4% | 69,462 | 188,074,295 |
| 2024-04-29 | 26.33 | 27.77 | 26.27 | 26.27 | -0.23% | 116,334 | 313,338,955 |
| 2024-04-26 | 25.3 | 26.6 | 24.78 | 26.33 | +5.87% | 106,839 | 276,982,234 |
| 2024-04-25 | 24.05 | 25.25 | 23.9 | 24.87 | +2.64% | 73,010 | 180,338,723 |
| 2024-04-24 | 25.4 | 25.58 | 24.14 | 24.23 | -4.57% | 98,686 | 242,857,300 |
| 2024-04-23 | 25.63 | 26.26 | 24.97 | 25.39 | -0.7% | 80,208 | 204,663,300 |
| 2024-04-22 | 24.7 | 26.09 | 24.55 | 25.57 | +2.08% | 82,402 | 209,551,506 |
| 2024-04-19 | 26.58 | 26.97 | 24.7 | 25.05 | -1.76% | 103,162 | 260,910,523 |
| 2024-04-18 | 24 | 25.92 | 23.72 | 25.5 | +8.05% | 131,932 | 329,413,266 |
| 2024-04-17 | 23 | 23.7 | 23 | 23.6 | +4.38% | 69,100 | 161,678,976 |
| 2024-04-16 | 23.7 | 23.8 | 22.61 | 22.61 | -5.2% | 86,557 | 200,286,599 |
| 2024-04-15 | 22.82 | 24.2 | 22.75 | 23.85 | +3.79% | 103,841 | 246,616,715 |
| 2024-04-12 | 23.29 | 23.63 | 22.71 | 22.98 | -1.2% | 60,195 | 139,196,248 |
| 2024-04-11 | 22.82 | 23.6 | 22.51 | 23.26 | +2.02% | 76,491 | 177,245,895 |
| 2024-04-10 | 23.1 | 23.35 | 22.57 | 22.8 | -1.34% | 80,059 | 183,385,974 |
| 2024-04-09 | 22.49 | 23.85 | 22.16 | 23.11 | +4.29% | 119,700 | 276,862,042 |
| 2024-04-08 | 21.31 | 22.88 | 21.2 | 22.16 | +3.65% | 129,467 | 287,306,280 |
| 2024-04-03 | 21.01 | 21.62 | 20.5 | 21.38 | +1.04% | 88,361 | 186,412,161 |
| 2024-04-02 | 21.56 | 21.9 | 20.98 | 21.16 | -3.2% | 91,478 | 195,759,856 |
| 2024-04-01 | 20.1 | 22.5 | 20.1 | 21.86 | +12.28% | 145,047 | 312,049,103 |
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：