股票概览
23.46
-0.17%
-0.04
23.35
开盘价
24.47
最高价
23.1
最低价
28,978
成交量
数据更新至: 2024-06-28
技术指标
23.73
MA5 (5日均线)
24.88
MA10 (10日均线)
27.66
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 | 23.35 | 24.47 | 23.1 | 23.46 | -0.17% | 28,978 | 69,087,485 |
| 2024-06-27 | 24.3 | 24.8 | 23.41 | 23.5 | -3.61% | 22,614 | 53,876,524 |
| 2024-06-26 | 23.03 | 24.63 | 22.89 | 24.38 | +5.09% | 27,747 | 65,842,781 |
| 2024-06-25 | 24.12 | 24.32 | 22.8 | 23.2 | -3.81% | 37,966 | 88,396,963 |
| 2024-06-24 | 25.89 | 26.04 | 23.81 | 24.12 | -6.84% | 30,021 | 74,375,559 |
| 2024-06-21 | 25.58 | 26.05 | 25.31 | 25.89 | +0.54% | 13,210 | 33,990,049 |
| 2024-06-20 | 25.6 | 26.48 | 25.42 | 25.75 | -1% | 19,983 | 52,189,975 |
| 2024-06-19 | 26.35 | 26.6 | 25.65 | 26.01 | -1.33% | 13,547 | 35,262,972 |
| 2024-06-18 | 26.8 | 26.8 | 25.51 | 26.36 | +0.92% | 29,718 | 77,502,545 |
| 2024-06-17 | 25.45 | 26.45 | 25.28 | 26.12 | +2.15% | 19,429 | 50,736,115 |
| 2024-06-14 | 25.39 | 25.93 | 24.83 | 25.57 | +0.04% | 25,936 | 65,673,451 |
| 2024-06-13 | 25.34 | 26.5 | 25.22 | 25.56 | +1.43% | 22,199 | 57,004,684 |
| 2024-06-12 | 25.36 | 25.58 | 24.97 | 25.2 | +0.16% | 26,014 | 65,789,226 |
| 2024-06-11 | 23.73 | 25.3 | 23.25 | 25.16 | +3.88% | 36,092 | 87,950,363 |
| 2024-06-07 | 23.88 | 24.65 | 23.72 | 24.22 | -28.51% | 29,740 | 72,137,086 |
| 2024-06-06 | 34.71 | 35.29 | 33.3 | 33.88 | -3.01% | 31,627 | 107,494,720 |
| 2024-06-05 | 35.85 | 36.28 | 34.81 | 34.93 | -2.89% | 23,233 | 82,231,355 |
| 2024-06-04 | 36.33 | 36.37 | 35.13 | 35.97 | -0.72% | 25,913 | 92,850,281 |
| 2024-06-03 | 37.78 | 38.12 | 35.76 | 36.23 | -4.1% | 32,942 | 120,476,480 |
| 2024-05-31 | 38.01 | 38.73 | 37.68 | 37.78 | -0.74% | 14,379 | 54,916,795 |
| 2024-05-30 | 38 | 38.79 | 37.54 | 38.06 | -1.27% | 18,664 | 70,915,790 |
| 2024-05-29 | 38.6 | 39.4 | 37.79 | 38.55 | -1.15% | 25,983 | 100,103,141 |
| 2024-05-28 | 37.3 | 41.6 | 36.53 | 39 | +4.67% | 56,824 | 223,207,539 |
| 2024-05-27 | 36.25 | 37.5 | 35.52 | 37.26 | +2.64% | 23,345 | 85,642,957 |
| 2024-05-24 | 37 | 37.45 | 36.26 | 36.3 | -2.76% | 17,066 | 62,671,233 |
| 2024-05-23 | 37.24 | 37.88 | 36.63 | 37.33 | -1.76% | 19,867 | 73,890,074 |
| 2024-05-22 | 37.68 | 38.22 | 36.61 | 38 | +0.11% | 37,040 | 138,782,542 |
| 2024-05-21 | 35.5 | 38.51 | 35.5 | 37.96 | +6.63% | 49,592 | 185,354,152 |
| 2024-05-20 | 34 | 36 | 34 | 35.6 | +4.55% | 28,914 | 101,358,035 |
| 2024-05-17 | 33.65 | 34.18 | 33 | 34.05 | +1.16% | 14,534 | 48,810,361 |
| 2024-05-16 | 32.67 | 33.9 | 32.67 | 33.66 | +2.94% | 19,852 | 66,399,312 |
| 2024-05-15 | 32.29 | 33.75 | 32.29 | 32.7 | +0.06% | 10,460 | 34,537,299 |
| 2024-05-14 | 32.45 | 33.1 | 31.77 | 32.68 | +1.18% | 9,979 | 32,638,501 |
| 2024-05-13 | 32.86 | 33.19 | 32.06 | 32.3 | -3.78% | 23,244 | 75,711,359 |
| 2024-05-10 | 34.7 | 35.14 | 33.35 | 33.57 | -4.25% | 17,029 | 57,952,505 |
| 2024-05-09 | 34.22 | 35.33 | 33.89 | 35.06 | +1.42% | 10,462 | 36,573,282 |
| 2024-05-08 | 35.58 | 35.58 | 34.34 | 34.57 | -1.87% | 20,759 | 72,311,916 |
| 2024-05-07 | 33.42 | 35.49 | 33.17 | 35.23 | +6.11% | 28,869 | 100,031,923 |
| 2024-05-06 | 32.55 | 33.51 | 32.5 | 33.2 | +3.17% | 24,337 | 80,307,135 |
| 2024-04-30 | 32.54 | 33.06 | 32.06 | 32.18 | -1.11% | 24,410 | 79,174,931 |
| 2024-04-29 | 32.89 | 33.5 | 32.21 | 32.54 | +1.24% | 29,578 | 96,660,735 |
| 2024-04-26 | 32.24 | 33.5 | 31.79 | 32.14 | +0.59% | 30,061 | 97,794,998 |
| 2024-04-25 | 31.33 | 32.85 | 31.13 | 31.95 | +1.43% | 20,848 | 67,048,609 |
| 2024-04-24 | 29.59 | 31.5 | 29.54 | 31.5 | +6.06% | 23,124 | 71,197,078 |
| 2024-04-23 | 30.17 | 30.93 | 29.52 | 29.7 | -1.1% | 12,769 | 38,163,138 |
| 2024-04-22 | 30 | 30.79 | 28.76 | 30.03 | +0.5% | 15,749 | 47,336,210 |
| 2024-04-19 | 29.41 | 30.93 | 29.22 | 29.88 | +1.29% | 20,340 | 60,935,574 |
| 2024-04-18 | 30.2 | 30.44 | 28.87 | 29.5 | -0.57% | 14,470 | 43,103,257 |
| 2024-04-17 | 27.89 | 29.88 | 27.85 | 29.67 | +8.28% | 32,373 | 94,919,138 |
| 2024-04-16 | 29.57 | 29.67 | 27.13 | 27.4 | -7.31% | 22,487 | 63,037,473 |
| 2024-04-15 | 29.48 | 30 | 28.5 | 29.56 | -0.4% | 21,791 | 63,920,911 |
| 2024-04-12 | 29.7 | 30.5 | 29.55 | 29.68 | +1.33% | 19,531 | 58,528,391 |
| 2024-04-11 | 30.04 | 30.85 | 29.1 | 29.29 | -4% | 29,792 | 88,754,826 |
| 2024-04-10 | 31.67 | 31.67 | 30.08 | 30.51 | -3.17% | 21,200 | 64,704,189 |
| 2024-04-09 | 31.34 | 32.33 | 30.74 | 31.51 | +0.54% | 18,735 | 59,082,986 |
| 2024-04-08 | 32.36 | 32.39 | 31.32 | 31.34 | -3.15% | 23,005 | 72,910,302 |
| 2024-04-03 | 33.5 | 33.68 | 32.02 | 32.36 | -4.43% | 21,405 | 69,669,828 |
| 2024-04-02 | 35.07 | 35.88 | 33.56 | 33.86 | -3.72% | 20,527 | 69,883,219 |
| 2024-04-01 | 34.21 | 36.45 | 33.3 | 35.17 | +4.36% | 31,315 | 109,739,108 |
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：