股票概览
7.01
-0.14%
-0.01
7.01
开盘价
7.08
最高价
6.93
最低价
999,936
成交量
数据更新至: 2024-05-20
技术指标
6.98
MA5 (5日均线)
6.97
MA10 (10日均线)
7.04
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 7.01 | 7.08 | 6.93 | 7.01 | -0.14% | 999,936 | 699,521,483 |
| 2024-05-17 | 7 | 7.03 | 6.89 | 7.02 | +0.29% | 644,527 | 447,974,791 |
| 2024-05-16 | 6.92 | 7.03 | 6.9 | 7 | +1.16% | 786,321 | 547,880,904 |
| 2024-05-15 | 6.94 | 6.98 | 6.87 | 6.92 | -0.43% | 539,112 | 373,192,884 |
| 2024-05-14 | 7.08 | 7.1 | 6.95 | 6.95 | -2.11% | 700,381 | 489,827,119 |
| 2024-05-13 | 7.03 | 7.12 | 6.94 | 7.1 | +1% | 765,139 | 538,816,653 |
| 2024-05-10 | 6.95 | 7.05 | 6.93 | 7.03 | +1.15% | 682,754 | 477,743,807 |
| 2024-05-09 | 6.84 | 6.96 | 6.84 | 6.95 | +1.61% | 670,100 | 462,650,928 |
| 2024-05-08 | 6.84 | 6.88 | 6.78 | 6.84 | -0.29% | 611,490 | 417,864,185 |
| 2024-05-07 | 6.98 | 6.98 | 6.82 | 6.86 | -1.58% | 887,386 | 609,756,409 |
| 2024-05-06 | 7.01 | 7.09 | 6.94 | 6.97 | +0.29% | 890,143 | 622,512,484 |
| 2024-04-30 | 7.01 | 7.12 | 6.95 | 6.95 | -1.14% | 790,441 | 554,982,782 |
| 2024-04-29 | 7.05 | 7.09 | 6.86 | 7.03 | -0.85% | 1,131,039 | 789,287,988 |
| 2024-04-26 | 7.11 | 7.2 | 6.98 | 7.09 | -0.28% | 829,946 | 585,156,212 |
| 2024-04-25 | 7.08 | 7.17 | 7.04 | 7.11 | +0.57% | 536,123 | 381,221,043 |
| 2024-04-24 | 7.04 | 7.09 | 6.99 | 7.07 | +0.57% | 485,649 | 342,173,501 |
| 2024-04-23 | 7.28 | 7.28 | 7.01 | 7.03 | -3.43% | 871,216 | 619,074,065 |
| 2024-04-22 | 7.39 | 7.48 | 7.21 | 7.28 | -1.09% | 865,657 | 632,929,651 |
| 2024-04-19 | 7.25 | 7.43 | 7.22 | 7.36 | +0.96% | 931,207 | 686,434,877 |
| 2024-04-18 | 7.2 | 7.38 | 7.18 | 7.29 | +1.11% | 1,063,017 | 776,721,804 |
| 2024-04-17 | 6.97 | 7.23 | 6.92 | 7.21 | +3% | 1,278,209 | 905,659,303 |
| 2024-04-16 | 6.9 | 7.08 | 6.88 | 7 | +1.45% | 1,576,109 | 1,102,355,721 |
| 2024-04-15 | 6.75 | 6.93 | 6.72 | 6.9 | +2.37% | 1,045,500 | 716,293,969 |
| 2024-04-12 | 6.71 | 6.78 | 6.68 | 6.74 | +0.75% | 713,552 | 481,168,218 |
| 2024-04-11 | 6.61 | 6.77 | 6.56 | 6.69 | +0.75% | 629,241 | 420,529,988 |
| 2024-04-10 | 6.62 | 6.69 | 6.59 | 6.64 | 0% | 550,372 | 365,452,068 |
| 2024-04-09 | 6.71 | 6.74 | 6.55 | 6.64 | -1.04% | 662,565 | 438,547,663 |
| 2024-04-08 | 6.68 | 6.8 | 6.66 | 6.71 | +0.6% | 805,107 | 542,730,245 |
| 2024-04-03 | 6.71 | 6.75 | 6.63 | 6.67 | -0.3% | 838,768 | 559,865,915 |
| 2024-04-02 | 6.63 | 6.77 | 6.61 | 6.69 | +0.9% | 554,145 | 370,441,374 |
| 2024-04-01 | 6.66 | 6.69 | 6.58 | 6.63 | -0.15% | 515,126 | 340,716,863 |
| 2024-03-29 | 6.47 | 6.67 | 6.46 | 6.64 | +2.63% | 606,206 | 400,459,591 |
| 2024-03-28 | 6.5 | 6.54 | 6.45 | 6.47 | -0.61% | 612,726 | 397,706,982 |
| 2024-03-27 | 6.49 | 6.56 | 6.47 | 6.51 | +0.31% | 519,911 | 338,878,782 |
| 2024-03-26 | 6.5 | 6.52 | 6.43 | 6.49 | 0% | 416,458 | 269,622,957 |
| 2024-03-25 | 6.44 | 6.57 | 6.44 | 6.49 | +0.15% | 487,725 | 317,957,036 |
| 2024-03-22 | 6.54 | 6.56 | 6.44 | 6.48 | -0.92% | 495,531 | 321,645,065 |
| 2024-03-21 | 6.57 | 6.61 | 6.54 | 6.54 | -0.61% | 349,412 | 229,689,181 |
| 2024-03-20 | 6.57 | 6.64 | 6.55 | 6.58 | -0.15% | 513,761 | 338,280,458 |
| 2024-03-19 | 6.62 | 6.68 | 6.57 | 6.59 | -0.6% | 602,692 | 398,941,549 |
| 2024-03-18 | 6.6 | 6.64 | 6.51 | 6.63 | +0.91% | 678,427 | 447,537,906 |
| 2024-03-15 | 6.57 | 6.63 | 6.49 | 6.57 | -0.61% | 994,629 | 652,808,314 |
| 2024-03-14 | 6.62 | 6.72 | 6.58 | 6.61 | +0.15% | 635,801 | 421,785,126 |
| 2024-03-13 | 6.61 | 6.68 | 6.57 | 6.6 | -0.15% | 680,348 | 450,709,990 |
| 2024-03-12 | 6.78 | 6.79 | 6.58 | 6.61 | -2.79% | 1,153,956 | 764,385,021 |
| 2024-03-11 | 6.85 | 6.92 | 6.72 | 6.8 | -0.87% | 649,013 | 441,177,804 |
| 2024-03-08 | 6.87 | 6.94 | 6.81 | 6.86 | +0.29% | 624,022 | 428,601,748 |
| 2024-03-07 | 6.68 | 6.91 | 6.68 | 6.84 | +2.09% | 878,642 | 600,996,298 |
| 2024-03-06 | 6.73 | 6.78 | 6.69 | 6.7 | -0.45% | 431,101 | 290,267,309 |
| 2024-03-05 | 6.64 | 6.75 | 6.6 | 6.73 | +1.36% | 637,026 | 424,804,450 |
| 2024-03-04 | 6.67 | 6.74 | 6.62 | 6.64 | -0.6% | 616,772 | 410,110,958 |
| 2024-03-01 | 6.66 | 6.76 | 6.65 | 6.68 | +0.15% | 448,152 | 300,798,366 |
| 2024-02-29 | 6.58 | 6.69 | 6.58 | 6.67 | +1.06% | 674,022 | 446,613,327 |
| 2024-02-28 | 6.65 | 6.69 | 6.59 | 6.6 | -0.75% | 567,858 | 376,738,593 |
| 2024-02-27 | 6.57 | 6.72 | 6.55 | 6.65 | +1.06% | 625,450 | 415,264,695 |
| 2024-02-26 | 6.67 | 6.77 | 6.56 | 6.58 | -1.2% | 722,124 | 478,815,478 |
| 2024-02-23 | 6.66 | 6.77 | 6.64 | 6.66 | 0% | 598,839 | 401,095,966 |
| 2024-02-22 | 6.55 | 6.67 | 6.52 | 6.66 | +1.68% | 568,042 | 375,793,119 |
| 2024-02-21 | 6.57 | 6.62 | 6.5 | 6.55 | -0.15% | 732,976 | 480,741,248 |
| 2024-02-20 | 6.44 | 6.59 | 6.4 | 6.56 | +1.86% | 755,897 | 493,435,020 |
| 2024-02-19 | 6.31 | 6.45 | 6.3 | 6.44 | +2.06% | 850,190 | 544,009,281 |
| 2024-02-08 | 6.25 | 6.31 | 6.18 | 6.31 | +0.32% | 1,226,889 | 765,412,780 |
| 2024-02-07 | 6.34 | 6.35 | 6.17 | 6.29 | -0.47% | 1,259,849 | 788,660,669 |
| 2024-02-06 | 6.21 | 6.34 | 6.18 | 6.32 | +1.61% | 1,112,216 | 697,575,517 |
| 2024-02-05 | 6.19 | 6.26 | 6.1 | 6.22 | +0.81% | 1,203,684 | 745,336,676 |
| 2024-02-02 | 6.14 | 6.25 | 6.05 | 6.17 | +0.82% | 1,044,853 | 645,644,763 |
| 2024-02-01 | 6.12 | 6.23 | 6.09 | 6.12 | -0.49% | 877,445 | 540,681,582 |
| 2024-01-31 | 6.15 | 6.23 | 6.08 | 6.15 | -0.16% | 1,170,258 | 721,157,064 |
| 2024-01-30 | 6.19 | 6.26 | 6.13 | 6.16 | -0.65% | 755,500 | 468,953,061 |
| 2024-01-29 | 6.23 | 6.28 | 6.19 | 6.2 | -0.16% | 839,718 | 523,458,600 |
| 2024-01-26 | 6.07 | 6.21 | 6.05 | 6.21 | +2.14% | 1,096,671 | 674,918,486 |
| 2024-01-25 | 5.9 | 6.08 | 5.89 | 6.08 | +3.23% | 1,204,366 | 724,014,150 |
| 2024-01-24 | 5.7 | 5.9 | 5.69 | 5.89 | +3.88% | 863,899 | 500,319,689 |
| 2024-01-23 | 5.65 | 5.74 | 5.55 | 5.67 | +0.35% | 974,542 | 548,757,951 |
| 2024-01-22 | 5.76 | 5.8 | 5.61 | 5.65 | -2.08% | 795,079 | 455,215,266 |
| 2024-01-19 | 5.72 | 5.78 | 5.65 | 5.77 | +0.52% | 849,955 | 488,429,075 |
| 2024-01-18 | 5.8 | 5.8 | 5.56 | 5.74 | -1.03% | 1,440,087 | 816,435,980 |
| 2024-01-17 | 5.9 | 5.94 | 5.8 | 5.8 | -1.69% | 769,084 | 451,549,755 |
| 2024-01-16 | 5.89 | 5.92 | 5.85 | 5.9 | +0.17% | 695,545 | 409,339,008 |
| 2024-01-15 | 5.94 | 5.97 | 5.87 | 5.89 | -0.51% | 749,288 | 442,758,210 |
| 2024-01-12 | 5.94 | 5.98 | 5.92 | 5.92 | -0.67% | 616,020 | 366,490,209 |
| 2024-01-11 | 6.06 | 6.06 | 5.94 | 5.96 | -1.32% | 915,570 | 547,094,152 |
| 2024-01-10 | 6.12 | 6.15 | 6.04 | 6.04 | -1.63% | 670,915 | 408,256,265 |
| 2024-01-09 | 6.15 | 6.18 | 6.07 | 6.14 | -0.16% | 544,441 | 333,473,378 |
| 2024-01-08 | 6.18 | 6.21 | 6.14 | 6.15 | -0.49% | 615,976 | 379,942,202 |
| 2024-01-05 | 6.16 | 6.27 | 6.13 | 6.18 | +0.49% | 789,234 | 490,291,871 |
| 2024-01-04 | 6.14 | 6.18 | 6.1 | 6.15 | +0.16% | 571,853 | 350,595,869 |
| 2024-01-03 | 6 | 6.14 | 5.99 | 6.14 | +2.16% | 1,040,824 | 634,197,801 |
| 2024-01-02 | 5.93 | 6.05 | 5.92 | 6.01 | +1.35% | 838,462 | 503,839,226 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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：
同行业相关股票
хоЭщТвшВбф╗╜ 属于 钢铁 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832