股票概览
23.25
+0.65%
+0.15
23.08
开盘价
23.75
最高价
23
最低价
5,778
成交量
数据更新至: 2024-06-28
技术指标
23.33
MA5 (5日均线)
24.24
MA10 (10日均线)
24.63
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 | 23.08 | 23.75 | 23 | 23.25 | +0.65% | 5,778 | 13,521,398 |
| 2024-06-27 | 23.77 | 23.98 | 23 | 23.1 | -2.74% | 5,203 | 12,168,522 |
| 2024-06-26 | 23.07 | 23.85 | 22.84 | 23.75 | +2.02% | 4,183 | 9,733,761 |
| 2024-06-25 | 23.43 | 23.84 | 23.07 | 23.28 | -0.04% | 4,510 | 10,508,434 |
| 2024-06-24 | 24.7 | 24.77 | 23.18 | 23.29 | -5.75% | 8,140 | 19,322,232 |
| 2024-06-21 | 25.27 | 25.37 | 24.62 | 24.71 | -2.29% | 5,142 | 12,773,081 |
| 2024-06-20 | 25.07 | 26.26 | 24.86 | 25.29 | +0.84% | 8,417 | 21,558,960 |
| 2024-06-19 | 25.63 | 25.85 | 25.02 | 25.08 | -1.69% | 2,500 | 6,319,979 |
| 2024-06-18 | 24.9 | 25.57 | 24.76 | 25.51 | +1.59% | 3,654 | 9,269,836 |
| 2024-06-17 | 24.86 | 25.31 | 24.86 | 25.11 | +0.2% | 3,207 | 8,044,905 |
| 2024-06-14 | 25.49 | 25.51 | 24.72 | 25.06 | -1.76% | 4,707 | 11,786,039 |
| 2024-06-13 | 24.94 | 26.11 | 24.49 | 25.51 | +3.07% | 6,601 | 16,755,591 |
| 2024-06-12 | 24.53 | 25.24 | 24.45 | 24.75 | +0.04% | 3,897 | 9,713,210 |
| 2024-06-11 | 23.6 | 24.85 | 23.31 | 24.74 | +4.04% | 4,208 | 10,169,194 |
| 2024-06-07 | 23.43 | 24.11 | 23.24 | 23.78 | +2.9% | 5,000 | 11,884,370 |
| 2024-06-06 | 25.17 | 25.18 | 22.9 | 23.11 | -6.81% | 7,977 | 18,924,158 |
| 2024-06-05 | 24.8 | 25.73 | 24.65 | 24.8 | -0.72% | 5,959 | 15,030,603 |
| 2024-06-04 | 26.22 | 26.22 | 24.52 | 24.98 | -4.66% | 7,640 | 19,106,261 |
| 2024-06-03 | 27.38 | 27.75 | 25.98 | 26.2 | -4.27% | 8,494 | 22,693,981 |
| 2024-05-31 | 26.5 | 27.51 | 26.41 | 27.37 | +2.55% | 4,799 | 13,073,737 |
| 2024-05-30 | 26.5 | 27.07 | 26.23 | 26.69 | +0.34% | 3,862 | 10,322,014 |
| 2024-05-29 | 26.6 | 26.99 | 26.33 | 26.6 | 0% | 3,659 | 9,783,029 |
| 2024-05-28 | 26.68 | 27.25 | 26.23 | 26.6 | -0.3% | 3,425 | 9,166,404 |
| 2024-05-27 | 26.82 | 27.45 | 26.08 | 26.68 | -1.26% | 6,254 | 16,583,018 |
| 2024-05-24 | 26.6 | 27.87 | 26.04 | 27.02 | +2.31% | 8,599 | 23,253,269 |
| 2024-05-23 | 26.78 | 27.11 | 26.29 | 26.41 | -0.97% | 4,180 | 11,153,698 |
| 2024-05-22 | 26.66 | 26.85 | 26.3 | 26.67 | +0.26% | 3,708 | 9,846,317 |
| 2024-05-21 | 27.24 | 27.24 | 26.46 | 26.6 | -2.24% | 4,252 | 11,342,694 |
| 2024-05-20 | 27.27 | 27.72 | 27 | 27.21 | +0.22% | 5,099 | 13,942,427 |
| 2024-05-17 | 26.98 | 27.28 | 26.66 | 27.15 | +1.57% | 4,882 | 13,184,093 |
| 2024-05-16 | 26.68 | 27.09 | 26.59 | 26.73 | +1.06% | 3,283 | 8,809,049 |
| 2024-05-15 | 26.45 | 27.18 | 26.27 | 26.45 | -1.2% | 3,997 | 10,687,903 |
| 2024-05-14 | 26.66 | 27.25 | 26.66 | 26.77 | 0% | 4,318 | 11,620,626 |
| 2024-05-13 | 28.24 | 28.24 | 26.69 | 26.77 | -5.47% | 6,048 | 16,397,757 |
| 2024-05-10 | 29.08 | 29.37 | 28.27 | 28.32 | -2.18% | 4,569 | 13,132,314 |
| 2024-05-09 | 28.88 | 29.29 | 28.8 | 28.95 | +0.38% | 6,405 | 18,557,288 |
| 2024-05-08 | 29.64 | 29.88 | 28.72 | 28.84 | -2% | 5,773 | 16,890,294 |
| 2024-05-07 | 28.93 | 29.68 | 28.93 | 29.43 | +0.96% | 5,987 | 17,606,563 |
| 2024-05-06 | 29 | 29.4 | 28.5 | 29.15 | +1.18% | 9,431 | 27,427,293 |
| 2024-04-30 | 29.36 | 29.56 | 28.5 | 28.81 | -1.13% | 5,111 | 14,790,139 |
| 2024-04-29 | 28.86 | 29.36 | 28.57 | 29.14 | +0.9% | 8,160 | 23,707,335 |
| 2024-04-26 | 27.61 | 29.38 | 27.3 | 28.88 | +2.78% | 9,802 | 27,974,953 |
| 2024-04-25 | 28.65 | 28.87 | 28 | 28.1 | -2.63% | 6,933 | 19,623,846 |
| 2024-04-24 | 28.28 | 29.5 | 28 | 28.86 | +1.12% | 11,861 | 34,126,279 |
| 2024-04-23 | 27.63 | 30.36 | 27.26 | 28.54 | +1.49% | 15,528 | 44,900,753 |
| 2024-04-22 | 26.1 | 28.73 | 25.77 | 28.12 | +12.26% | 14,338 | 39,548,647 |
| 2024-04-19 | 25.5 | 25.59 | 24.65 | 25.05 | -1.73% | 4,927 | 12,332,285 |
| 2024-04-18 | 24.88 | 26 | 24.4 | 25.49 | +2.53% | 6,788 | 17,199,490 |
| 2024-04-17 | 23.9 | 25.32 | 23.71 | 24.86 | +4.02% | 4,983 | 12,406,230 |
| 2024-04-16 | 25.22 | 25.63 | 23.7 | 23.9 | -6.49% | 9,550 | 23,197,010 |
| 2024-04-15 | 27.29 | 27.86 | 25.2 | 25.56 | -5.86% | 8,465 | 22,256,543 |
| 2024-04-12 | 27.25 | 28.3 | 27.08 | 27.15 | -0.8% | 3,138 | 8,665,963 |
| 2024-04-11 | 27.97 | 28.47 | 27.31 | 27.37 | -2.35% | 3,595 | 9,982,175 |
| 2024-04-10 | 28.9 | 28.9 | 27.86 | 28.03 | -3.01% | 3,198 | 9,035,982 |
| 2024-04-09 | 27.53 | 28.99 | 27.53 | 28.9 | +4.03% | 3,574 | 10,159,054 |
| 2024-04-08 | 29.29 | 29.3 | 27.7 | 27.78 | -4.93% | 4,261 | 12,045,983 |
| 2024-04-03 | 29.97 | 30.24 | 28.7 | 29.22 | -1.28% | 4,723 | 13,757,708 |
| 2024-04-02 | 29.99 | 30.05 | 29.31 | 29.6 | -1.3% | 3,292 | 9,758,172 |
| 2024-04-01 | 29.11 | 30.12 | 29.11 | 29.99 | +2.6% | 3,415 | 10,180,448 |
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：