股票概览
23.41
+0.77%
+0.18
23.06
开盘价
23.78
最高价
23
最低价
4,024
成交量
数据更新至: 2024-06-28
技术指标
23.31
MA5 (5日均线)
24.42
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 | 23.06 | 23.78 | 23 | 23.41 | +0.77% | 4,024 | 9,439,164 |
| 2024-06-27 | 23.6 | 24.86 | 23.21 | 23.23 | -2.84% | 4,747 | 11,306,813 |
| 2024-06-26 | 22.86 | 24.06 | 22.5 | 23.91 | +5.33% | 5,771 | 13,548,907 |
| 2024-06-25 | 23.13 | 23.49 | 22.3 | 22.7 | -2.53% | 7,322 | 16,694,710 |
| 2024-06-24 | 25.29 | 25.57 | 22.25 | 23.29 | -8.2% | 13,260 | 31,718,454 |
| 2024-06-21 | 25.61 | 25.61 | 25.01 | 25.37 | -0.98% | 3,811 | 9,622,174 |
| 2024-06-20 | 25.74 | 26.5 | 25.56 | 25.62 | -0.5% | 6,388 | 16,625,824 |
| 2024-06-19 | 25.96 | 26.07 | 25.35 | 25.75 | +0.35% | 3,422 | 8,773,193 |
| 2024-06-18 | 25.26 | 26.14 | 25.07 | 25.66 | +1.58% | 7,801 | 19,986,299 |
| 2024-06-17 | 25.06 | 25.33 | 24.8 | 25.26 | +0.28% | 3,479 | 8,741,964 |
| 2024-06-14 | 25.7 | 25.7 | 24.95 | 25.19 | -1.14% | 4,343 | 10,924,362 |
| 2024-06-13 | 24.8 | 26 | 24.45 | 25.48 | +3.41% | 8,032 | 20,402,652 |
| 2024-06-12 | 23.95 | 24.88 | 23.95 | 24.64 | +1.82% | 4,414 | 10,777,323 |
| 2024-06-11 | 23.3 | 24.26 | 22.59 | 24.2 | +3.91% | 7,045 | 16,631,639 |
| 2024-06-07 | 23.53 | 24.1 | 23.09 | 23.29 | +0.65% | 6,863 | 16,139,523 |
| 2024-06-06 | 24.42 | 24.42 | 22.7 | 23.14 | -3.58% | 10,607 | 24,610,761 |
| 2024-06-05 | 24.53 | 24.65 | 23.81 | 24 | -2% | 4,394 | 10,666,351 |
| 2024-06-04 | 25.31 | 25.31 | 23.89 | 24.49 | -2.43% | 9,775 | 23,635,449 |
| 2024-06-03 | 25.93 | 25.93 | 24.83 | 25.1 | -2.37% | 8,864 | 22,390,057 |
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：