股票概览
24.25
-1.86%
-0.46
24
开盘价
25.55
最高价
23.61
最低价
63,403
成交量
数据更新至: 2024-06-28
技术指标
23.19
MA5 (5日均线)
22.83
MA10 (10日均线)
20.24
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 | 24 | 25.55 | 23.61 | 24.25 | -1.86% | 63,403 | 155,313,118 |
| 2024-06-27 | 23.03 | 25.95 | 22.7 | 24.71 | +5.19% | 88,856 | 220,649,824 |
| 2024-06-26 | 21.74 | 23.6 | 21.16 | 23.49 | +8.35% | 57,750 | 128,520,441 |
| 2024-06-25 | 22.11 | 22.46 | 20.92 | 21.68 | -0.64% | 53,725 | 116,690,799 |
| 2024-06-24 | 22.62 | 24.18 | 21.8 | 21.82 | -6.47% | 70,296 | 161,052,209 |
| 2024-06-21 | 23.59 | 24 | 22.6 | 23.33 | -4.74% | 76,159 | 177,533,457 |
| 2024-06-20 | 22.6 | 26.45 | 22.6 | 24.49 | +5.33% | 111,020 | 273,945,310 |
| 2024-06-19 | 20.8 | 25 | 19.81 | 23.25 | +10.66% | 98,370 | 214,131,528 |
| 2024-06-18 | 20.38 | 21.33 | 19.6 | 21.01 | +3.6% | 59,505 | 120,470,165 |
| 2024-06-17 | 17.93 | 21.6 | 17.83 | 20.28 | +12.67% | 68,666 | 136,180,052 |
| 2024-06-14 | 17.75 | 18.28 | 17.4 | 18 | +1.69% | 21,975 | 39,438,145 |
| 2024-06-13 | 17.57 | 18.66 | 17.37 | 17.7 | +1.2% | 28,274 | 51,047,766 |
| 2024-06-12 | 17.88 | 18.5 | 17.42 | 17.49 | +1.69% | 14,239 | 25,407,950 |
| 2024-06-11 | 17.18 | 17.33 | 16.41 | 17.2 | +0.29% | 13,014 | 21,889,910 |
| 2024-06-07 | 16.58 | 17.65 | 16.58 | 17.15 | +3.06% | 18,082 | 31,289,857 |
| 2024-06-06 | 17.35 | 17.44 | 16.53 | 16.64 | -2.86% | 12,983 | 21,878,487 |
| 2024-06-05 | 17.81 | 17.81 | 17.07 | 17.13 | -4.14% | 15,493 | 26,975,089 |
| 2024-06-04 | 17.86 | 18.1 | 17.26 | 17.87 | -2.93% | 16,803 | 29,565,421 |
| 2024-06-03 | 18.8 | 19.16 | 18.13 | 18.41 | -2.75% | 17,565 | 32,863,827 |
| 2024-05-31 | 18.79 | 19.31 | 18.4 | 18.93 | +1.61% | 16,635 | 31,534,456 |
| 2024-05-30 | 18.24 | 19.48 | 18.12 | 18.63 | +1.2% | 31,469 | 59,529,835 |
| 2024-05-29 | 18.04 | 18.73 | 17.91 | 18.41 | +1.15% | 14,054 | 25,920,551 |
| 2024-05-28 | 18.02 | 18.45 | 17.84 | 18.2 | -0.87% | 15,723 | 28,466,243 |
| 2024-05-27 | 17.73 | 18.54 | 17.53 | 18.36 | +1.44% | 19,218 | 34,644,274 |
| 2024-05-24 | 18.58 | 19.22 | 17.97 | 18.1 | -3.52% | 22,938 | 42,313,635 |
| 2024-05-23 | 19.77 | 19.77 | 18.68 | 18.76 | -2.7% | 33,075 | 63,152,144 |
| 2024-05-22 | 18.2 | 19.6 | 18.2 | 19.28 | +4.95% | 38,247 | 73,139,669 |
| 2024-05-21 | 17.74 | 18.81 | 17.56 | 18.37 | +3.79% | 50,120 | 91,237,277 |
| 2024-05-20 | 16.74 | 17.71 | 16.65 | 17.7 | +5.48% | 28,149 | 48,648,621 |
| 2024-05-17 | 16.62 | 16.8 | 16.52 | 16.78 | +0.36% | 6,569 | 10,944,850 |
| 2024-05-16 | 16.28 | 16.82 | 16.2 | 16.72 | +2.96% | 12,087 | 20,094,260 |
| 2024-05-15 | 16.2 | 16.53 | 16.13 | 16.24 | -0.37% | 6,066 | 9,926,393 |
| 2024-05-14 | 16.03 | 16.68 | 16 | 16.3 | +2.32% | 7,901 | 12,899,469 |
| 2024-05-13 | 16.24 | 16.54 | 15.75 | 15.93 | -2.03% | 9,866 | 15,750,189 |
| 2024-05-10 | 16.66 | 16.67 | 16.17 | 16.26 | -1.99% | 7,756 | 12,698,822 |
| 2024-05-09 | 16.4 | 16.77 | 16.4 | 16.59 | +1.16% | 8,574 | 14,217,545 |
| 2024-05-08 | 16.68 | 16.78 | 16.35 | 16.4 | -1.26% | 9,242 | 15,293,307 |
| 2024-05-07 | 16.5 | 16.69 | 16.29 | 16.61 | +0.73% | 8,738 | 14,427,749 |
| 2024-05-06 | 16.1 | 16.55 | 16.08 | 16.49 | +3.39% | 15,293 | 24,955,324 |
| 2024-04-30 | 16.11 | 16.17 | 15.71 | 15.95 | -0.68% | 13,262 | 21,090,115 |
| 2024-04-29 | 15.57 | 16.18 | 15.48 | 16.06 | +3.15% | 14,724 | 23,262,554 |
| 2024-04-26 | 14.66 | 15.66 | 14.63 | 15.57 | +4.85% | 18,593 | 28,573,819 |
| 2024-04-25 | 15.38 | 15.38 | 14.76 | 14.85 | -1.13% | 15,646 | 23,413,186 |
| 2024-04-24 | 14.4 | 15.02 | 14.4 | 15.02 | +5.26% | 8,560 | 12,600,618 |
| 2024-04-23 | 14.23 | 14.51 | 14.12 | 14.27 | +0.28% | 5,334 | 7,617,431 |
| 2024-04-22 | 14.46 | 14.67 | 13.9 | 14.23 | -2.47% | 8,176 | 11,656,193 |
| 2024-04-19 | 14.54 | 14.66 | 14.17 | 14.59 | +0.97% | 6,139 | 8,872,169 |
| 2024-04-18 | 14.48 | 14.74 | 14.19 | 14.45 | 0% | 6,458 | 9,360,188 |
| 2024-04-17 | 13.51 | 14.66 | 13.5 | 14.45 | +7.84% | 14,272 | 20,423,238 |
| 2024-04-16 | 13.99 | 14.16 | 13.3 | 13.4 | -4.15% | 15,968 | 21,743,755 |
| 2024-04-15 | 14.97 | 15.19 | 13.73 | 13.98 | -6.61% | 15,369 | 22,001,609 |
| 2024-04-12 | 14.96 | 15.26 | 14.8 | 14.97 | +0.07% | 6,934 | 10,429,090 |
| 2024-04-11 | 14.8 | 15.31 | 14.64 | 14.96 | +0.88% | 5,774 | 8,710,688 |
| 2024-04-10 | 15.19 | 15.24 | 14.7 | 14.83 | -2.31% | 8,257 | 12,286,539 |
| 2024-04-09 | 14.91 | 15.22 | 14.7 | 15.18 | +2.85% | 5,598 | 8,355,844 |
| 2024-04-08 | 15.76 | 15.76 | 14.71 | 14.76 | -5.38% | 11,547 | 17,343,960 |
| 2024-04-03 | 15.91 | 15.91 | 15.45 | 15.6 | -1.89% | 8,168 | 12,754,395 |
| 2024-04-02 | 15.81 | 15.95 | 15.33 | 15.9 | +1.47% | 10,543 | 16,573,796 |
| 2024-04-01 | 15.53 | 15.97 | 15.5 | 15.67 | +1.36% | 10,224 | 16,061,421 |
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：