股票概览
6.52
-0.61%
-0.04
6.53
开盘价
6.62
最高价
6.44
最低价
978,014
成交量
数据更新至: 2024-10-31
技术指标
6.67
MA5 (5日均线)
6.62
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 6.53 | 6.62 | 6.44 | 6.52 | -0.61% | 978,014 | 638,184,752 |
| 2024-10-30 | 6.66 | 6.72 | 6.51 | 6.56 | -3.1% | 1,236,163 | 818,043,930 |
| 2024-10-29 | 6.94 | 6.94 | 6.75 | 6.77 | -2.03% | 1,090,753 | 743,975,945 |
| 2024-10-28 | 6.65 | 6.95 | 6.64 | 6.91 | +4.86% | 2,060,098 | 1,417,051,323 |
| 2024-10-25 | 6.6 | 6.64 | 6.56 | 6.59 | 0% | 537,611 | 354,417,328 |
| 2024-10-24 | 6.66 | 6.67 | 6.55 | 6.59 | -0.9% | 499,029 | 329,455,196 |
| 2024-10-23 | 6.59 | 6.72 | 6.56 | 6.65 | +1.22% | 873,048 | 581,222,929 |
| 2024-10-22 | 6.5 | 6.59 | 6.48 | 6.57 | +0.77% | 759,113 | 496,916,071 |
| 2024-10-21 | 6.63 | 6.63 | 6.47 | 6.52 | -0.61% | 1,001,745 | 652,758,766 |
| 2024-10-18 | 6.54 | 6.65 | 6.44 | 6.56 | +0.31% | 1,281,718 | 838,036,227 |
| 2024-10-17 | 6.74 | 6.79 | 6.54 | 6.54 | -2.68% | 1,065,540 | 707,273,829 |
| 2024-10-16 | 6.64 | 6.81 | 6.59 | 6.72 | +0.9% | 1,119,237 | 755,060,240 |
| 2024-10-15 | 6.86 | 6.95 | 6.66 | 6.66 | -3.9% | 1,330,053 | 901,646,473 |
| 2024-10-14 | 6.82 | 7.09 | 6.81 | 6.93 | +2.36% | 1,592,406 | 1,103,236,443 |
| 2024-10-11 | 6.76 | 6.91 | 6.61 | 6.77 | +0.15% | 1,496,415 | 1,014,978,896 |
| 2024-10-10 | 6.39 | 6.96 | 6.38 | 6.76 | +5.79% | 2,401,710 | 1,609,587,726 |
| 2024-10-09 | 6.97 | 6.97 | 6.38 | 6.39 | -9.1% | 2,368,119 | 1,562,464,947 |
| 2024-10-08 | 7.63 | 7.63 | 6.83 | 7.03 | +1.3% | 3,003,696 | 2,150,569,968 |
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