股票概览
6.63
+0.45%
+0.03
6.6
开盘价
6.69
最高价
6.59
最低价
27,959
成交量
数据更新至: 2024-06-28
技术指标
6.62
MA5 (5日均线)
6.75
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 | 6.6 | 6.69 | 6.59 | 6.63 | +0.45% | 27,959 | 18,589,429 |
| 2024-06-27 | 6.7 | 6.75 | 6.58 | 6.6 | -1.64% | 32,145 | 21,396,247 |
| 2024-06-26 | 6.63 | 6.71 | 6.58 | 6.71 | +1.05% | 29,152 | 19,368,138 |
| 2024-06-25 | 6.52 | 6.74 | 6.52 | 6.64 | +1.53% | 45,494 | 30,350,073 |
| 2024-06-24 | 6.8 | 6.8 | 6.54 | 6.54 | -4.53% | 60,280 | 39,909,656 |
| 2024-06-21 | 6.84 | 6.87 | 6.77 | 6.85 | +0.15% | 29,142 | 19,880,843 |
| 2024-06-20 | 6.85 | 6.88 | 6.78 | 6.84 | -0.29% | 48,872 | 33,411,887 |
| 2024-06-19 | 7.06 | 7.07 | 6.83 | 6.86 | -2.83% | 70,678 | 49,049,376 |
| 2024-06-18 | 6.8 | 7.07 | 6.77 | 7.06 | +3.82% | 106,038 | 73,998,849 |
| 2024-06-17 | 6.66 | 6.83 | 6.66 | 6.8 | -0.29% | 64,588 | 43,720,729 |
| 2024-06-14 | 6.8 | 6.84 | 6.76 | 6.82 | +0.15% | 24,536 | 16,681,317 |
| 2024-06-13 | 6.89 | 6.9 | 6.8 | 6.81 | -1.3% | 28,454 | 19,422,348 |
| 2024-06-12 | 6.87 | 6.93 | 6.84 | 6.9 | +0.29% | 23,436 | 16,124,129 |
| 2024-06-11 | 6.92 | 6.94 | 6.82 | 6.88 | -0.72% | 34,820 | 23,939,595 |
| 2024-06-07 | 6.8 | 6.95 | 6.8 | 6.93 | +2.67% | 45,193 | 31,119,221 |
| 2024-06-06 | 6.84 | 6.88 | 6.7 | 6.75 | -1.75% | 52,267 | 35,330,930 |
| 2024-06-05 | 6.96 | 6.96 | 6.85 | 6.87 | -1.15% | 26,545 | 18,306,767 |
| 2024-06-04 | 6.88 | 6.96 | 6.8 | 6.95 | +1.02% | 39,326 | 27,101,961 |
| 2024-06-03 | 7.06 | 7.06 | 6.82 | 6.88 | -2.13% | 66,851 | 46,199,099 |
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：