股票概览
12.09
-0.08%
-0.01
12.13
开盘价
12.17
最高价
12
最低价
158,927
成交量
数据更新至: 2024-10-31
技术指标
12.42
MA5 (5日均线)
12.44
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 | 12.13 | 12.17 | 12 | 12.09 | -0.08% | 158,927 | 191,867,797 |
| 2024-10-30 | 12.33 | 12.36 | 11.95 | 12.1 | -2.18% | 204,069 | 247,558,725 |
| 2024-10-29 | 13.02 | 13.02 | 12.35 | 12.37 | -4.26% | 281,439 | 351,999,872 |
| 2024-10-28 | 12.6 | 13 | 12.5 | 12.92 | +2.54% | 317,702 | 408,474,527 |
| 2024-10-25 | 12.4 | 12.65 | 12.4 | 12.6 | +1.69% | 133,468 | 167,420,245 |
| 2024-10-24 | 12.68 | 12.68 | 12.33 | 12.39 | -2.67% | 121,259 | 150,955,827 |
| 2024-10-23 | 12.51 | 12.82 | 12.44 | 12.73 | +1.6% | 179,881 | 227,351,726 |
| 2024-10-22 | 12.24 | 12.54 | 12.15 | 12.53 | +2.04% | 157,041 | 194,403,651 |
| 2024-10-21 | 12.41 | 12.47 | 12.07 | 12.28 | -0.89% | 176,810 | 216,683,471 |
| 2024-10-18 | 12.28 | 12.59 | 11.93 | 12.39 | +0.57% | 240,334 | 293,869,050 |
| 2024-10-17 | 12.6 | 12.67 | 12.3 | 12.32 | -1.75% | 148,123 | 184,520,450 |
| 2024-10-16 | 12.48 | 12.66 | 12.36 | 12.54 | 0% | 113,412 | 142,059,987 |
| 2024-10-15 | 12.82 | 12.92 | 12.54 | 12.54 | -2.11% | 152,988 | 194,379,284 |
| 2024-10-14 | 12.69 | 13.02 | 12.63 | 12.81 | +1.34% | 208,571 | 267,168,363 |
| 2024-10-11 | 13.02 | 13.2 | 12.5 | 12.64 | -2.47% | 212,271 | 272,625,216 |
| 2024-10-10 | 12.75 | 13.38 | 12.47 | 12.96 | +2.69% | 298,028 | 387,071,515 |
| 2024-10-09 | 13.51 | 13.56 | 12.6 | 12.62 | -9.73% | 390,742 | 509,174,123 |
| 2024-10-08 | 15 | 15 | 13.65 | 13.98 | +2.49% | 612,999 | 867,066,208 |
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
ф╕нф┐бчЙ╣щТв 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