股票概览
23.18
-0.3%
-0.07
23.06
开盘价
23.65
最高价
23.06
最低价
2,449
成交量
数据更新至: 2024-06-28
技术指标
23.18
MA5 (5日均线)
23.67
MA10 (10日均线)
23.80
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 | 23.06 | 23.65 | 23.06 | 23.18 | -0.3% | 2,449 | 5,730,454 |
| 2024-06-27 | 23.66 | 23.8 | 23.13 | 23.25 | -1.69% | 3,079 | 7,219,412 |
| 2024-06-26 | 22.9 | 23.67 | 22.76 | 23.65 | +2.87% | 2,567 | 5,984,329 |
| 2024-06-25 | 22.78 | 23.24 | 22.68 | 22.99 | +0.66% | 2,156 | 4,965,709 |
| 2024-06-24 | 23.8 | 23.8 | 22.71 | 22.84 | -3.63% | 4,507 | 10,388,287 |
| 2024-06-21 | 24.28 | 24.28 | 23.63 | 23.7 | -2.39% | 2,894 | 6,883,475 |
| 2024-06-20 | 24.11 | 24.54 | 24.03 | 24.28 | +0.33% | 3,996 | 9,747,279 |
| 2024-06-19 | 24.34 | 24.62 | 24.2 | 24.2 | -1.14% | 3,065 | 7,455,132 |
| 2024-06-18 | 24.36 | 24.67 | 24.02 | 24.48 | +1.66% | 3,652 | 8,937,315 |
| 2024-06-17 | 24.22 | 24.53 | 23.94 | 24.08 | -0.17% | 2,534 | 6,106,516 |
| 2024-06-14 | 24.17 | 24.34 | 24 | 24.12 | -1.11% | 3,713 | 8,955,920 |
| 2024-06-13 | 23.68 | 24.69 | 23.6 | 24.39 | +3% | 5,668 | 13,700,389 |
| 2024-06-12 | 23.34 | 23.75 | 23.32 | 23.68 | +1.46% | 3,655 | 8,634,918 |
| 2024-06-11 | 23.03 | 23.43 | 22.76 | 23.34 | +0.86% | 3,482 | 8,014,959 |
| 2024-06-07 | 22.99 | 23.57 | 22.83 | 23.14 | +1.31% | 9,056 | 20,886,655 |
| 2024-06-06 | 23.66 | 23.71 | 22.6 | 22.84 | -3.22% | 8,317 | 19,151,916 |
| 2024-06-05 | 24.1 | 24.4 | 23.58 | 23.6 | -2.52% | 6,527 | 15,572,690 |
| 2024-06-04 | 24.57 | 24.57 | 23.99 | 24.21 | -1.67% | 5,657 | 13,642,300 |
| 2024-06-03 | 25.47 | 25.47 | 24.42 | 24.62 | -2.99% | 6,328 | 15,737,454 |
| 2024-05-31 | 25.31 | 25.43 | 25.24 | 25.38 | +0.28% | 3,092 | 7,840,225 |
| 2024-05-30 | 24.98 | 25.49 | 24.95 | 25.31 | +1.12% | 4,272 | 10,821,798 |
| 2024-05-29 | 25.1 | 25.22 | 24.94 | 25.03 | -0.2% | 2,475 | 6,211,843 |
| 2024-05-28 | 24.85 | 25.49 | 24.85 | 25.08 | +0.16% | 4,534 | 11,434,479 |
| 2024-05-27 | 24.73 | 25.07 | 24.21 | 25.04 | +2.25% | 4,291 | 10,587,317 |
| 2024-05-24 | 24.54 | 24.67 | 24.39 | 24.49 | -0.08% | 3,604 | 8,831,362 |
| 2024-05-23 | 24.84 | 24.84 | 24.4 | 24.51 | -1.13% | 4,254 | 10,438,546 |
| 2024-05-22 | 24.6 | 24.94 | 24.56 | 24.79 | +0.77% | 4,196 | 10,378,368 |
| 2024-05-21 | 25.26 | 25.47 | 24.54 | 24.6 | -2.73% | 7,608 | 18,853,008 |
| 2024-05-20 | 25.25 | 25.57 | 25.19 | 25.29 | -0.78% | 4,333 | 11,003,787 |
| 2024-05-17 | 25.29 | 25.58 | 25.17 | 25.49 | +0.79% | 4,825 | 12,276,477 |
| 2024-05-16 | 25.16 | 25.55 | 25 | 25.29 | +1.04% | 4,093 | 10,363,048 |
| 2024-05-15 | 25.01 | 25.34 | 24.81 | 25.03 | +0.04% | 5,151 | 12,938,476 |
| 2024-05-14 | 24.83 | 25.18 | 24.63 | 25.02 | +0.89% | 6,339 | 15,848,331 |
| 2024-05-13 | 25.87 | 25.95 | 24.7 | 24.8 | -4.1% | 11,750 | 29,411,777 |
| 2024-05-10 | 26.49 | 26.54 | 25.76 | 25.86 | -1.97% | 11,155 | 29,071,032 |
| 2024-05-09 | 26 | 26.51 | 26 | 26.38 | +1.46% | 9,253 | 24,408,787 |
| 2024-05-08 | 26.42 | 26.43 | 25.89 | 26 | -0.73% | 7,665 | 20,055,770 |
| 2024-05-07 | 26.4 | 26.45 | 26.03 | 26.19 | -0.38% | 9,903 | 25,963,956 |
| 2024-05-06 | 26.12 | 26.42 | 26.12 | 26.29 | +1.51% | 12,236 | 32,141,828 |
| 2024-04-30 | 26.5 | 26.77 | 25.87 | 25.9 | -1.89% | 19,432 | 50,923,566 |
| 2024-04-29 | 26.7 | 26.96 | 26.09 | 26.4 | -7.95% | 44,046 | 116,144,282 |
| 2024-04-26 | 28.3 | 28.89 | 28.05 | 28.68 | +1.2% | 12,384 | 35,295,015 |
| 2024-04-25 | 28.46 | 28.75 | 28.26 | 28.34 | -0.42% | 8,178 | 23,294,026 |
| 2024-04-24 | 28.28 | 28.57 | 28.09 | 28.46 | +1.14% | 8,665 | 24,598,121 |
| 2024-04-23 | 27.7 | 28.24 | 27.7 | 28.14 | +1.59% | 7,582 | 21,287,405 |
| 2024-04-22 | 27.32 | 28.06 | 26.8 | 27.7 | +1.06% | 5,602 | 15,464,216 |
| 2024-04-19 | 27.65 | 27.89 | 27.23 | 27.41 | -1.19% | 4,718 | 12,973,387 |
| 2024-04-18 | 28.02 | 28.2 | 27.61 | 27.74 | -1% | 8,113 | 22,667,793 |
| 2024-04-17 | 26.97 | 28.21 | 26.97 | 28.02 | +4.9% | 9,903 | 27,584,191 |
| 2024-04-16 | 27.6 | 27.74 | 26.31 | 26.71 | -3.96% | 7,554 | 20,336,001 |
| 2024-04-15 | 28.55 | 29.4 | 27.5 | 27.81 | -2.52% | 12,543 | 35,726,145 |
| 2024-04-12 | 28.96 | 29.24 | 28.51 | 28.53 | +0.04% | 6,350 | 18,378,808 |
| 2024-04-11 | 28.33 | 29.07 | 28.07 | 28.52 | +0.21% | 5,454 | 15,653,190 |
| 2024-04-10 | 29.43 | 29.43 | 28.2 | 28.46 | -2.57% | 7,684 | 22,097,081 |
| 2024-04-09 | 28.61 | 29.29 | 28.5 | 29.21 | +2.13% | 8,109 | 23,551,154 |
| 2024-04-08 | 31.08 | 31.08 | 28.42 | 28.6 | -8.01% | 19,708 | 58,076,624 |
| 2024-04-03 | 31.46 | 31.47 | 30.52 | 31.09 | -0.03% | 17,351 | 53,601,074 |
| 2024-04-02 | 30.92 | 31.1 | 30.19 | 31.1 | +0.81% | 11,726 | 36,049,923 |
| 2024-04-01 | 29.7 | 30.9 | 29.63 | 30.85 | +4.58% | 13,857 | 42,258,498 |
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：