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)
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 | 23.35 | 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 |
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：