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)
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 | 23.08 | 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 |
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：