股票概览
23.86
+0.04%
+0.01
23.83
开盘价
24.28
最高价
23.83
最低价
10,141
成交量
数据更新至: 2024-06-28
技术指标
24.13
MA5 (5日均线)
24.74
MA10 (10日均线)
25.74
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 | 23.83 | 24.28 | 23.83 | 23.86 | +0.04% | 10,141 | 24,416,405 |
| 2024-06-27 | 24.55 | 24.56 | 23.85 | 23.85 | -2.93% | 12,577 | 30,286,248 |
| 2024-06-26 | 24.22 | 24.65 | 23.96 | 24.57 | +1.78% | 11,661 | 28,427,083 |
| 2024-06-25 | 24.19 | 24.55 | 23.86 | 24.14 | -0.29% | 13,595 | 32,954,336 |
| 2024-06-24 | 24.75 | 25.16 | 24.19 | 24.21 | -2.77% | 16,203 | 39,808,444 |
| 2024-06-21 | 24.41 | 24.97 | 24.31 | 24.9 | +1.92% | 14,950 | 37,096,373 |
| 2024-06-20 | 24.87 | 24.99 | 24.31 | 24.43 | -1.97% | 17,669 | 43,385,574 |
| 2024-06-19 | 25.74 | 25.74 | 24.86 | 24.92 | -4.96% | 20,017 | 50,411,886 |
| 2024-06-18 | 26.38 | 26.54 | 26.11 | 26.22 | -0.3% | 17,281 | 45,430,452 |
| 2024-06-17 | 26.33 | 26.77 | 26.18 | 26.3 | -0.34% | 17,739 | 46,941,658 |
| 2024-06-14 | 26.3 | 26.46 | 25.93 | 26.39 | -0.26% | 17,830 | 46,776,111 |
| 2024-06-13 | 26.09 | 26.79 | 25.87 | 26.46 | +1.57% | 16,926 | 44,615,791 |
| 2024-06-12 | 26.16 | 26.3 | 25.88 | 26.05 | +0.27% | 12,632 | 33,110,212 |
| 2024-06-11 | 26.25 | 26.25 | 25.6 | 25.98 | -1.03% | 20,141 | 52,103,906 |
| 2024-06-07 | 26.9 | 27.14 | 26.13 | 26.25 | -1.87% | 22,372 | 59,120,431 |
| 2024-06-06 | 27.28 | 27.39 | 26.69 | 26.75 | -0.93% | 16,828 | 45,392,276 |
| 2024-06-05 | 27.43 | 27.61 | 27 | 27 | -1.53% | 14,813 | 40,359,173 |
| 2024-06-04 | 27.3 | 27.58 | 26.82 | 27.42 | +0.92% | 18,961 | 51,518,326 |
| 2024-06-03 | 28.16 | 28.16 | 27.01 | 27.17 | -2.86% | 27,663 | 75,833,129 |
| 2024-05-31 | 27.8 | 28.15 | 27.67 | 27.97 | +1.08% | 17,493 | 48,956,863 |
| 2024-05-30 | 27.58 | 27.85 | 27.43 | 27.67 | +0.4% | 14,767 | 40,884,938 |
| 2024-05-29 | 27.4 | 27.78 | 27.34 | 27.56 | +1.14% | 15,084 | 41,582,683 |
| 2024-05-28 | 27.35 | 27.52 | 27.02 | 27.25 | -0.11% | 14,617 | 39,881,537 |
| 2024-05-27 | 26.55 | 27.32 | 26.43 | 27.28 | +2.75% | 22,957 | 61,870,528 |
| 2024-05-24 | 26.97 | 27.28 | 26.54 | 26.55 | -1.41% | 21,402 | 57,455,931 |
| 2024-05-23 | 27.02 | 27.15 | 26.73 | 26.93 | -0.77% | 19,728 | 53,014,936 |
| 2024-05-22 | 27.7 | 27.92 | 26.82 | 27.14 | -1.09% | 29,327 | 80,054,076 |
| 2024-05-21 | 28.8 | 28.8 | 27.44 | 27.44 | -4.42% | 28,481 | 79,769,852 |
| 2024-05-20 | 28.9 | 29.29 | 28.62 | 28.71 | -0.76% | 21,948 | 63,463,692 |
| 2024-05-17 | 28.46 | 28.95 | 28.24 | 28.93 | +1.69% | 21,395 | 61,174,114 |
| 2024-05-16 | 28.8 | 29.04 | 28.45 | 28.45 | -1.39% | 21,846 | 62,729,635 |
| 2024-05-15 | 29.21 | 29.46 | 28.82 | 28.85 | -1.3% | 20,065 | 58,147,675 |
| 2024-05-14 | 29.29 | 29.83 | 29.15 | 29.23 | -0.41% | 22,306 | 65,635,002 |
| 2024-05-13 | 29.5 | 29.7 | 28.9 | 29.35 | -0.84% | 26,208 | 76,928,143 |
| 2024-05-10 | 29.86 | 29.9 | 29.23 | 29.6 | -1.1% | 32,589 | 96,100,339 |
| 2024-05-09 | 29.04 | 30.26 | 29.04 | 29.93 | +3.06% | 44,980 | 134,852,501 |
| 2024-05-08 | 29.57 | 29.65 | 29 | 29.04 | -2.29% | 22,589 | 66,239,498 |
| 2024-05-07 | 29.95 | 30.07 | 29.42 | 29.72 | -0.8% | 27,929 | 82,809,977 |
| 2024-05-06 | 29.14 | 30.22 | 29.08 | 29.96 | +4.17% | 46,267 | 137,579,160 |
| 2024-04-30 | 28.9 | 28.96 | 28.62 | 28.76 | -0.76% | 30,075 | 86,494,769 |
| 2024-04-29 | 28.99 | 29.75 | 28.32 | 28.98 | -3.46% | 66,377 | 190,911,056 |
| 2024-04-26 | 29.44 | 30.1 | 29.39 | 30.02 | +1.45% | 26,785 | 80,135,957 |
| 2024-04-25 | 28.91 | 29.72 | 28.9 | 29.59 | +2.42% | 20,784 | 61,145,152 |
| 2024-04-24 | 29.16 | 29.16 | 28.45 | 28.89 | -0.55% | 17,210 | 49,493,512 |
| 2024-04-23 | 30.12 | 30.32 | 28.81 | 29.05 | -3.52% | 32,310 | 94,991,807 |
| 2024-04-22 | 29.7 | 30.4 | 29.41 | 30.11 | +2% | 34,045 | 101,902,361 |
| 2024-04-19 | 29.83 | 29.95 | 29.4 | 29.52 | -0.27% | 23,301 | 69,150,172 |
| 2024-04-18 | 29.38 | 29.85 | 28.82 | 29.6 | +0.89% | 22,673 | 66,838,035 |
| 2024-04-17 | 28.6 | 29.35 | 28.54 | 29.34 | +4.08% | 20,558 | 59,582,914 |
| 2024-04-16 | 29.15 | 29.23 | 28.18 | 28.19 | -2.89% | 26,030 | 74,506,393 |
| 2024-04-15 | 29.18 | 29.96 | 28.43 | 29.03 | -0.48% | 29,816 | 87,082,201 |
| 2024-04-12 | 29 | 29.65 | 28.66 | 29.17 | +0.28% | 25,547 | 74,494,350 |
| 2024-04-11 | 29.34 | 29.73 | 28.88 | 29.09 | -0.72% | 16,444 | 48,220,663 |
| 2024-04-10 | 30.03 | 30.07 | 29.18 | 29.3 | -1.71% | 19,484 | 57,454,692 |
| 2024-04-09 | 29.05 | 30.03 | 28.73 | 29.81 | +3.51% | 27,473 | 81,576,934 |
| 2024-04-08 | 29.53 | 29.78 | 28.8 | 28.8 | -2.47% | 22,129 | 64,716,616 |
| 2024-04-03 | 29.77 | 30.1 | 29.43 | 29.53 | -1.01% | 16,235 | 48,319,322 |
| 2024-04-02 | 29.6 | 30.08 | 29.4 | 29.83 | +0.57% | 22,700 | 67,533,692 |
| 2024-04-01 | 28.9 | 29.86 | 28.5 | 29.66 | +4.07% | 25,908 | 76,326,728 |
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：