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)
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 | 23.83 | 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 |
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：