股票概览
6.67
-0.3%
-0.02
6.67
开盘价
6.76
最高价
6.64
最低价
23,685
成交量
数据更新至: 2024-06-28
技术指标
6.65
MA5 (5日均线)
6.69
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 | 6.67 | 6.76 | 6.64 | 6.67 | -0.3% | 23,685 | 15,888,642 |
| 2024-06-27 | 6.73 | 6.77 | 6.67 | 6.69 | -1.04% | 16,410 | 11,018,665 |
| 2024-06-26 | 6.66 | 6.76 | 6.56 | 6.76 | +2.27% | 17,888 | 11,930,238 |
| 2024-06-25 | 6.53 | 6.67 | 6.47 | 6.61 | +1.54% | 21,592 | 14,283,629 |
| 2024-06-24 | 6.72 | 6.74 | 6.49 | 6.51 | -3.41% | 28,288 | 18,554,379 |
| 2024-06-21 | 6.63 | 6.79 | 6.6 | 6.74 | +0.75% | 14,648 | 9,838,403 |
| 2024-06-20 | 6.77 | 6.82 | 6.69 | 6.69 | -1.18% | 24,482 | 16,449,540 |
| 2024-06-19 | 6.75 | 6.83 | 6.74 | 6.77 | +0.59% | 17,108 | 11,607,523 |
| 2024-06-18 | 6.69 | 6.74 | 6.63 | 6.73 | -0.3% | 21,111 | 14,142,338 |
| 2024-06-17 | 6.76 | 6.8 | 6.65 | 6.75 | -0.74% | 24,640 | 16,559,175 |
| 2024-06-14 | 6.82 | 6.83 | 6.65 | 6.8 | +0.44% | 19,725 | 13,369,877 |
| 2024-06-13 | 6.89 | 6.91 | 6.76 | 6.77 | -1.46% | 22,207 | 15,107,768 |
| 2024-06-12 | 6.83 | 6.95 | 6.81 | 6.87 | +0.59% | 19,975 | 13,754,220 |
| 2024-06-11 | 6.88 | 6.9 | 6.72 | 6.83 | -0.44% | 24,944 | 16,910,351 |
| 2024-06-07 | 6.66 | 6.91 | 6.66 | 6.86 | +3.94% | 40,709 | 27,620,382 |
| 2024-06-06 | 6.82 | 6.87 | 6.53 | 6.6 | -3.23% | 58,793 | 39,184,636 |
| 2024-06-05 | 7.02 | 7.02 | 6.8 | 6.82 | -2.99% | 53,924 | 37,158,191 |
| 2024-06-04 | 7.11 | 7.11 | 6.96 | 7.03 | -1.13% | 30,058 | 21,042,914 |
| 2024-06-03 | 7.29 | 7.31 | 7.05 | 7.11 | -2.47% | 33,479 | 23,908,435 |
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：