股票概览
6.8
-1.88%
-0.13
6.95
开盘价
6.98
最高价
6.79
最低价
1,193,443
成交量
数据更新至: 2024-07-31
技术指标
6.89
MA5 (5日均线)
6.96
MA10 (10日均线)
6.98
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 6.95 | 6.98 | 6.79 | 6.8 | -1.88% | 1,193,443 | 815,760,434 |
| 2024-07-30 | 6.98 | 6.99 | 6.88 | 6.93 | -0.43% | 433,676 | 300,657,707 |
| 2024-07-29 | 6.85 | 6.99 | 6.83 | 6.96 | +1.75% | 498,485 | 346,291,051 |
| 2024-07-26 | 6.91 | 6.97 | 6.8 | 6.84 | -1.01% | 588,393 | 403,854,238 |
| 2024-07-25 | 6.97 | 7 | 6.84 | 6.91 | -0.72% | 549,223 | 379,320,889 |
| 2024-07-24 | 6.91 | 6.99 | 6.89 | 6.96 | +0.43% | 515,256 | 357,990,599 |
| 2024-07-23 | 7.08 | 7.1 | 6.92 | 6.93 | -2.53% | 555,977 | 389,133,212 |
| 2024-07-22 | 7.09 | 7.13 | 7.03 | 7.11 | +0.57% | 537,958 | 380,796,129 |
| 2024-07-19 | 7.09 | 7.12 | 7.01 | 7.07 | -0.28% | 646,741 | 457,413,624 |
| 2024-07-18 | 7 | 7.11 | 6.94 | 7.09 | +0.85% | 617,430 | 435,342,794 |
| 2024-07-17 | 7 | 7.05 | 6.98 | 7.03 | +0.29% | 450,158 | 315,907,084 |
| 2024-07-16 | 6.97 | 7.03 | 6.95 | 7.01 | +0.14% | 360,600 | 252,243,869 |
| 2024-07-15 | 6.93 | 7.03 | 6.92 | 7 | +0.86% | 435,583 | 304,626,816 |
| 2024-07-12 | 6.94 | 6.99 | 6.9 | 6.94 | -0.14% | 396,320 | 275,402,940 |
| 2024-07-11 | 6.92 | 6.98 | 6.88 | 6.95 | +0.43% | 465,708 | 322,338,913 |
| 2024-07-10 | 7.04 | 7.06 | 6.89 | 6.92 | -1.84% | 534,227 | 372,144,173 |
| 2024-07-09 | 7.09 | 7.1 | 6.99 | 7.05 | -0.14% | 542,385 | 382,800,028 |
| 2024-07-08 | 7.03 | 7.1 | 6.99 | 7.06 | +0.86% | 653,444 | 460,794,420 |
| 2024-07-05 | 7 | 7.07 | 6.9 | 7 | +0.14% | 593,486 | 414,832,055 |
| 2024-07-04 | 7 | 7.04 | 6.98 | 6.99 | +0.14% | 478,633 | 335,372,501 |
| 2024-07-03 | 6.99 | 7.05 | 6.94 | 6.98 | -0.14% | 484,265 | 338,622,926 |
| 2024-07-02 | 6.77 | 7.05 | 6.76 | 6.99 | +3.4% | 840,089 | 581,770,111 |
| 2024-07-01 | 6.62 | 6.78 | 6.61 | 6.76 | +1.65% | 518,788 | 349,213,826 |
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