股票概览
6.94
+8.27%
+0.53
6.66
开盘价
6.96
最高价
6.65
最低价
2,510,962
成交量
数据更新至: 2024-09-30
技术指标
6.38
MA5 (5日均线)
6.00
MA10 (10日均线)
5.89
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.66 | 6.96 | 6.65 | 6.94 | +8.27% | 2,510,962 | 1,709,466,774 |
| 2024-09-27 | 6.44 | 6.59 | 6.29 | 6.41 | +0.47% | 1,135,743 | 727,288,504 |
| 2024-09-26 | 6.19 | 6.41 | 6.16 | 6.38 | +3.4% | 1,751,114 | 1,108,124,174 |
| 2024-09-25 | 6.05 | 6.33 | 6.05 | 6.17 | +2.83% | 2,531,233 | 1,580,596,336 |
| 2024-09-24 | 5.75 | 6.01 | 5.75 | 6 | +4.9% | 1,259,264 | 744,466,176 |
| 2024-09-23 | 5.61 | 5.76 | 5.6 | 5.72 | +1.96% | 608,035 | 345,960,144 |
| 2024-09-20 | 5.6 | 5.66 | 5.58 | 5.61 | +0.18% | 679,882 | 381,674,140 |
| 2024-09-19 | 5.6 | 5.66 | 5.54 | 5.6 | +0.36% | 771,412 | 431,967,183 |
| 2024-09-18 | 5.57 | 5.6 | 5.5 | 5.58 | 0% | 397,579 | 220,798,599 |
| 2024-09-13 | 5.59 | 5.65 | 5.58 | 5.58 | -0.36% | 317,002 | 177,793,213 |
| 2024-09-12 | 5.57 | 5.61 | 5.54 | 5.6 | +0.36% | 414,998 | 231,360,814 |
| 2024-09-11 | 5.65 | 5.66 | 5.53 | 5.58 | -1.59% | 608,050 | 338,523,681 |
| 2024-09-10 | 5.66 | 5.69 | 5.59 | 5.67 | 0% | 573,007 | 323,409,662 |
| 2024-09-09 | 5.8 | 5.81 | 5.59 | 5.67 | -2.41% | 821,377 | 464,664,484 |
| 2024-09-06 | 5.82 | 5.91 | 5.8 | 5.81 | -0.34% | 444,413 | 260,228,750 |
| 2024-09-05 | 5.85 | 5.87 | 5.76 | 5.83 | -0.34% | 560,461 | 324,812,522 |
| 2024-09-04 | 5.88 | 5.88 | 5.76 | 5.85 | -0.34% | 453,119 | 264,105,844 |
| 2024-09-03 | 5.94 | 5.95 | 5.82 | 5.87 | -1.01% | 604,804 | 355,171,995 |
| 2024-09-02 | 5.95 | 5.98 | 5.87 | 5.93 | -0.5% | 555,792 | 329,880,374 |
| 2024-08-30 | 5.86 | 6.02 | 5.84 | 5.96 | +1.88% | 898,597 | 534,914,382 |
| 2024-08-29 | 5.97 | 5.98 | 5.83 | 5.85 | -2.34% | 889,900 | 523,079,036 |
| 2024-08-28 | 6.13 | 6.13 | 5.94 | 5.99 | -0.99% | 828,184 | 497,325,186 |
| 2024-08-27 | 6 | 6.08 | 5.97 | 6.05 | +0.67% | 616,825 | 371,467,353 |
| 2024-08-26 | 5.98 | 6.01 | 5.93 | 6.01 | +0.5% | 617,976 | 369,028,745 |
| 2024-08-23 | 5.96 | 6 | 5.94 | 5.98 | +0.17% | 376,734 | 225,056,007 |
| 2024-08-22 | 6.04 | 6.06 | 5.93 | 5.97 | -1.16% | 630,857 | 377,856,986 |
| 2024-08-21 | 6.01 | 6.07 | 5.97 | 6.04 | +0.5% | 711,178 | 428,046,069 |
| 2024-08-20 | 6.12 | 6.13 | 6 | 6.01 | -1.48% | 653,730 | 395,697,359 |
| 2024-08-19 | 6.09 | 6.16 | 6.08 | 6.1 | 0% | 579,804 | 354,737,011 |
| 2024-08-16 | 6.14 | 6.17 | 6.07 | 6.1 | -0.65% | 581,717 | 355,645,500 |
| 2024-08-15 | 6.1 | 6.16 | 6.03 | 6.14 | +0.16% | 625,876 | 382,778,840 |
| 2024-08-14 | 6.29 | 6.29 | 6.12 | 6.13 | -2.7% | 690,199 | 426,123,005 |
| 2024-08-13 | 6.29 | 6.3 | 6.22 | 6.3 | +0.48% | 537,382 | 336,296,471 |
| 2024-08-12 | 6.35 | 6.36 | 6.24 | 6.27 | -1.26% | 559,479 | 351,178,709 |
| 2024-08-09 | 6.38 | 6.42 | 6.35 | 6.35 | -0.47% | 497,148 | 317,318,548 |
| 2024-08-08 | 6.42 | 6.42 | 6.32 | 6.38 | -0.62% | 613,192 | 389,982,208 |
| 2024-08-07 | 6.45 | 6.46 | 6.4 | 6.42 | -0.47% | 621,919 | 399,664,237 |
| 2024-08-06 | 6.52 | 6.64 | 6.38 | 6.45 | -1.07% | 891,952 | 575,631,305 |
| 2024-08-05 | 6.71 | 6.71 | 6.51 | 6.52 | -2.98% | 951,953 | 626,510,005 |
| 2024-08-02 | 6.79 | 6.81 | 6.71 | 6.72 | -1.47% | 565,340 | 381,578,562 |
| 2024-08-01 | 6.8 | 6.87 | 6.77 | 6.82 | +0.29% | 874,455 | 597,075,037 |
| 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