股票概览
7.01
+2.79%
+0.19
6.81
开盘价
7.02
最高价
6.8
最低价
1,214,030
成交量
数据更新至: 2025-01-27
技术指标
6.68
MA5 (5日均线)
6.66
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 6.81 | 7.02 | 6.8 | 7.01 | +2.79% | 1,214,030 | 846,803,064 |
| 2025-01-24 | 6.57 | 6.87 | 6.55 | 6.82 | +3.96% | 1,244,612 | 838,967,652 |
| 2025-01-23 | 6.59 | 6.66 | 6.53 | 6.56 | +0.15% | 659,164 | 434,093,786 |
| 2025-01-22 | 6.45 | 6.59 | 6.41 | 6.55 | +1.55% | 634,516 | 413,927,407 |
| 2025-01-21 | 6.62 | 6.62 | 6.44 | 6.45 | -1.98% | 705,301 | 458,029,345 |
| 2025-01-20 | 6.62 | 6.66 | 6.56 | 6.58 | -0.3% | 555,289 | 367,472,959 |
| 2025-01-17 | 6.74 | 6.77 | 6.57 | 6.6 | -2.65% | 726,501 | 481,501,497 |
| 2025-01-16 | 6.7 | 6.78 | 6.66 | 6.78 | +1.5% | 534,267 | 359,520,645 |
| 2025-01-15 | 6.58 | 6.7 | 6.56 | 6.68 | +1.52% | 619,109 | 411,646,620 |
| 2025-01-14 | 6.53 | 6.6 | 6.49 | 6.58 | +1.08% | 512,272 | 335,942,401 |
| 2025-01-13 | 6.5 | 6.51 | 6.41 | 6.51 | -0.61% | 658,893 | 426,640,773 |
| 2025-01-10 | 6.58 | 6.62 | 6.52 | 6.55 | -0.76% | 409,021 | 268,234,591 |
| 2025-01-09 | 6.66 | 6.68 | 6.59 | 6.6 | -1.79% | 564,804 | 374,287,667 |
| 2025-01-08 | 6.73 | 6.74 | 6.61 | 6.72 | -0.15% | 673,944 | 450,221,724 |
| 2025-01-07 | 6.91 | 6.91 | 6.63 | 6.73 | -2.6% | 1,136,629 | 762,978,532 |
| 2025-01-06 | 6.89 | 6.92 | 6.74 | 6.91 | +0.44% | 810,325 | 553,312,799 |
| 2025-01-03 | 6.93 | 7.02 | 6.85 | 6.88 | -0.58% | 748,772 | 518,359,312 |
| 2025-01-02 | 6.99 | 7.05 | 6.89 | 6.92 | -1.14% | 892,516 | 621,326,089 |
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