股票概览
23.58
+2.3%
+0.53
22.95
开盘价
23.79
最高价
22.9
最低价
3,834
成交量
数据更新至: 2024-06-28
技术指标
23.50
MA5 (5日均线)
24.14
MA10 (10日均线)
24.44
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 | 22.95 | 23.79 | 22.9 | 23.58 | +2.3% | 3,834 | 9,004,979 |
| 2024-06-27 | 23.77 | 23.83 | 23.05 | 23.05 | -3.52% | 2,316 | 5,407,716 |
| 2024-06-26 | 23.1 | 23.9 | 23.1 | 23.89 | +1.75% | 1,759 | 4,133,910 |
| 2024-06-25 | 23.5 | 23.85 | 23.23 | 23.48 | -0.09% | 1,691 | 3,973,652 |
| 2024-06-24 | 24.4 | 24.51 | 23.5 | 23.5 | -3.69% | 2,982 | 7,117,311 |
| 2024-06-21 | 24.65 | 25.13 | 24.28 | 24.4 | +0.08% | 4,596 | 11,307,487 |
| 2024-06-20 | 24.73 | 24.73 | 24.2 | 24.38 | -1.61% | 3,376 | 8,253,774 |
| 2024-06-19 | 25.01 | 25.17 | 24.3 | 24.78 | -1% | 4,841 | 11,944,607 |
| 2024-06-18 | 25.42 | 25.59 | 24.9 | 25.03 | -1.11% | 3,233 | 8,122,603 |
| 2024-06-17 | 25.41 | 25.5 | 24.95 | 25.31 | -0.51% | 2,231 | 5,619,678 |
| 2024-06-14 | 26 | 26 | 25.3 | 25.44 | -1.4% | 3,924 | 10,020,487 |
| 2024-06-13 | 26.03 | 26.45 | 25.51 | 25.8 | -1.19% | 6,071 | 15,670,704 |
| 2024-06-12 | 25.5 | 26.9 | 25.08 | 26.11 | +2.31% | 7,488 | 19,765,961 |
| 2024-06-11 | 24.5 | 25.68 | 24.5 | 25.52 | +3.32% | 5,943 | 15,054,624 |
| 2024-06-07 | 24.41 | 25.39 | 24.4 | 24.7 | +3.35% | 10,712 | 26,678,989 |
| 2024-06-06 | 24.92 | 25.49 | 23.72 | 23.9 | -8.88% | 16,071 | 39,516,633 |
| 2024-06-05 | 25.5 | 27.55 | 25.5 | 26.23 | +14.24% | 25,251 | 67,412,683 |
| 2024-06-04 | 23.3 | 23.43 | 22.78 | 22.96 | -2.01% | 3,342 | 7,683,858 |
| 2024-06-03 | 23.45 | 24.46 | 23.26 | 23.43 | +0.82% | 4,607 | 10,982,195 |
| 2024-05-31 | 22.86 | 23.48 | 22.47 | 23.24 | +1.66% | 2,945 | 6,798,388 |
| 2024-05-30 | 22.99 | 23.1 | 22.5 | 22.86 | -0.17% | 3,317 | 7,590,152 |
| 2024-05-29 | 23.25 | 23.64 | 22.61 | 22.9 | -2.22% | 2,972 | 6,871,423 |
| 2024-05-28 | 23.32 | 23.45 | 22.91 | 23.42 | +0.43% | 2,341 | 5,435,985 |
| 2024-05-27 | 23.28 | 23.59 | 23.02 | 23.32 | -0.21% | 4,745 | 11,016,406 |
| 2024-05-24 | 24 | 24.05 | 23.33 | 23.37 | -2.99% | 6,060 | 14,339,458 |
| 2024-05-23 | 23.5 | 24.5 | 23.32 | 24.09 | +2.42% | 6,669 | 16,071,370 |
| 2024-05-22 | 24 | 24 | 23 | 23.52 | -0.3% | 4,247 | 9,929,151 |
| 2024-05-21 | 23.3 | 24.15 | 23.3 | 23.59 | -0.13% | 4,433 | 10,454,942 |
| 2024-05-20 | 22.5 | 24.17 | 22.22 | 23.62 | +7.76% | 13,619 | 32,034,988 |
| 2024-05-17 | 21.98 | 21.98 | 21.52 | 21.92 | +1.2% | 3,952 | 8,620,931 |
| 2024-05-16 | 21.4 | 22.3 | 21.23 | 21.66 | +1.21% | 5,729 | 12,523,097 |
| 2024-05-15 | 20.36 | 22.3 | 20.32 | 21.4 | +5.11% | 8,921 | 19,248,822 |
| 2024-05-14 | 19.99 | 20.49 | 19.9 | 20.36 | +2.31% | 7,264 | 14,740,890 |
| 2024-05-13 | 19.88 | 20.25 | 19.4 | 19.9 | +0.96% | 10,222 | 20,404,097 |
| 2024-05-10 | 20.28 | 20.28 | 19.7 | 19.71 | -1.94% | 5,807 | 11,544,981 |
| 2024-05-09 | 19.86 | 20.38 | 19.68 | 20.1 | +1.21% | 7,606 | 15,351,447 |
| 2024-05-08 | 20.8 | 20.8 | 19.54 | 19.86 | -2.02% | 13,054 | 26,215,786 |
| 2024-05-07 | 19.95 | 20.36 | 19.88 | 20.27 | +0.8% | 15,662 | 31,518,804 |
| 2024-05-06 | 18.21 | 20.48 | 18.21 | 20.11 | -10.42% | 43,228 | 84,233,682 |
| 2024-04-29 | 23.6 | 23.6 | 21.7 | 22.45 | -8.96% | 35,952 | 80,352,565 |
| 2024-04-26 | 22.99 | 24.78 | 22.86 | 24.66 | +6.38% | 16,066 | 38,673,858 |
| 2024-04-25 | 22.37 | 23.42 | 22.1 | 23.18 | +3.53% | 13,006 | 29,604,885 |
| 2024-04-24 | 21.95 | 22.48 | 21.66 | 22.39 | +3.51% | 8,502 | 18,880,101 |
| 2024-04-23 | 21.45 | 22.23 | 21.45 | 21.63 | -0.18% | 9,375 | 20,413,230 |
| 2024-04-22 | 21 | 22.28 | 20.26 | 21.67 | +1.98% | 11,065 | 23,804,338 |
| 2024-04-19 | 20.79 | 21.59 | 20.3 | 21.25 | +1.77% | 11,850 | 24,989,703 |
| 2024-04-18 | 21.2 | 21.4 | 20.5 | 20.88 | -1.42% | 8,468 | 17,798,327 |
| 2024-04-17 | 19.9 | 21.18 | 19.7 | 21.18 | +11.06% | 10,779 | 22,252,360 |
| 2024-04-16 | 20.87 | 20.87 | 18.82 | 19.07 | -8.8% | 15,067 | 29,327,181 |
| 2024-04-15 | 22.87 | 23 | 20.4 | 20.91 | -8.57% | 15,683 | 33,415,037 |
| 2024-04-12 | 23.95 | 23.95 | 22.59 | 22.87 | -2.1% | 11,116 | 25,722,527 |
| 2024-04-11 | 23.99 | 24.28 | 23.25 | 23.36 | -2.1% | 7,235 | 17,185,649 |
| 2024-04-10 | 25.33 | 25.36 | 23.72 | 23.86 | -6.17% | 14,428 | 34,904,717 |
| 2024-04-09 | 25.14 | 25.65 | 25.11 | 25.43 | +0.99% | 5,768 | 14,653,267 |
| 2024-04-08 | 26.1 | 26.51 | 25.12 | 25.18 | -5.83% | 14,157 | 36,204,050 |
| 2024-04-03 | 27.76 | 27.76 | 26.04 | 26.74 | -2.27% | 13,847 | 36,836,413 |
| 2024-04-02 | 27.35 | 28.7 | 27.1 | 27.36 | 0% | 17,386 | 48,575,302 |
| 2024-04-01 | 27.57 | 27.76 | 26.86 | 27.36 | +0.51% | 12,171 | 33,180,294 |
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：