股票概览
6.65
+1.37%
+0.09
6.56
开盘价
6.7
最高价
6.55
最低价
538,800
成交量
数据更新至: 2024-06-28
技术指标
6.59
MA5 (5日均线)
6.59
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 | 6.56 | 6.7 | 6.55 | 6.65 | +1.37% | 538,800 | 357,257,167 |
| 2024-06-27 | 6.57 | 6.63 | 6.55 | 6.56 | -0.61% | 419,181 | 276,041,186 |
| 2024-06-26 | 6.59 | 6.65 | 6.53 | 6.6 | +0.15% | 406,504 | 267,834,272 |
| 2024-06-25 | 6.57 | 6.64 | 6.53 | 6.59 | +0.3% | 403,851 | 266,564,114 |
| 2024-06-24 | 6.57 | 6.6 | 6.52 | 6.57 | -0.15% | 483,908 | 317,652,361 |
| 2024-06-21 | 6.67 | 6.68 | 6.57 | 6.58 | -1.2% | 408,882 | 270,246,571 |
| 2024-06-20 | 6.66 | 6.69 | 6.62 | 6.66 | +0.3% | 324,432 | 215,843,470 |
| 2024-06-19 | 6.56 | 6.7 | 6.55 | 6.64 | +1.22% | 504,605 | 335,003,428 |
| 2024-06-18 | 6.48 | 6.6 | 6.47 | 6.56 | +1.08% | 635,251 | 416,195,548 |
| 2024-06-17 | 6.75 | 6.78 | 6.47 | 6.49 | -4.56% | 1,396,401 | 914,931,358 |
| 2024-06-14 | 6.65 | 6.81 | 6.63 | 6.8 | +2.26% | 836,784 | 563,206,757 |
| 2024-06-13 | 6.75 | 6.77 | 6.64 | 6.65 | -3.48% | 632,454 | 422,955,094 |
| 2024-06-12 | 6.84 | 6.92 | 6.78 | 6.89 | +0.73% | 728,946 | 499,668,497 |
| 2024-06-11 | 6.99 | 6.99 | 6.84 | 6.84 | -2.15% | 838,733 | 578,113,627 |
| 2024-06-07 | 7.07 | 7.08 | 6.94 | 6.99 | -0.71% | 770,479 | 538,922,751 |
| 2024-06-06 | 7.05 | 7.13 | 7 | 7.04 | -0.14% | 724,682 | 511,834,290 |
| 2024-06-05 | 7.1 | 7.13 | 7.03 | 7.05 | -0.28% | 533,289 | 377,391,610 |
| 2024-06-04 | 6.93 | 7.09 | 6.89 | 7.07 | +1.73% | 896,025 | 629,362,371 |
| 2024-06-03 | 6.9 | 6.98 | 6.85 | 6.95 | +0.72% | 809,147 | 560,465,036 |
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