股票概览
11.81
+1.37%
+0.16
11.65
开盘价
11.84
最高价
11.6
最低价
132,079
成交量
数据更新至: 2024-11-29
技术指标
11.71
MA5 (5日均线)
11.93
MA10 (10日均线)
12.20
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 11.65 | 11.84 | 11.6 | 11.81 | +1.37% | 132,079 | 155,445,272 |
| 2024-11-28 | 11.75 | 11.77 | 11.65 | 11.65 | -0.94% | 88,674 | 103,694,694 |
| 2024-11-27 | 11.61 | 11.76 | 11.51 | 11.76 | +0.77% | 92,165 | 107,444,743 |
| 2024-11-26 | 11.65 | 11.76 | 11.6 | 11.67 | 0% | 84,076 | 98,126,915 |
| 2024-11-25 | 11.74 | 11.83 | 11.52 | 11.67 | -0.43% | 133,219 | 155,715,800 |
| 2024-11-22 | 12.26 | 12.3 | 11.7 | 11.72 | -4.4% | 212,248 | 253,984,029 |
| 2024-11-21 | 12.24 | 12.33 | 12.19 | 12.26 | -0.16% | 91,972 | 112,743,397 |
| 2024-11-20 | 12.22 | 12.33 | 12.11 | 12.28 | +0.49% | 113,707 | 139,012,026 |
| 2024-11-19 | 12.17 | 12.31 | 12.01 | 12.22 | -0.24% | 148,386 | 180,287,709 |
| 2024-11-18 | 12.24 | 12.57 | 12.18 | 12.25 | +0.66% | 217,350 | 268,831,032 |
| 2024-11-15 | 12.25 | 12.39 | 12.16 | 12.17 | -1.14% | 133,835 | 164,242,585 |
| 2024-11-14 | 12.72 | 12.77 | 12.27 | 12.31 | -3.6% | 210,929 | 263,597,047 |
| 2024-11-13 | 12.67 | 12.95 | 12.61 | 12.77 | +0.63% | 200,879 | 256,638,738 |
| 2024-11-12 | 12.79 | 13.1 | 12.58 | 12.69 | -0.7% | 313,221 | 404,134,433 |
| 2024-11-11 | 12.65 | 12.9 | 12.54 | 12.78 | +2.16% | 333,831 | 423,545,197 |
| 2024-11-08 | 12.74 | 12.82 | 12.46 | 12.51 | -0.79% | 220,642 | 277,300,255 |
| 2024-11-07 | 12.18 | 12.61 | 12.12 | 12.61 | +2.77% | 241,924 | 300,741,668 |
| 2024-11-06 | 12.39 | 12.43 | 12.23 | 12.27 | -0.81% | 185,755 | 228,680,616 |
| 2024-11-05 | 12.19 | 12.37 | 12.09 | 12.37 | +1.48% | 215,046 | 263,466,888 |
| 2024-11-04 | 12.32 | 12.34 | 12.06 | 12.19 | -0.33% | 170,591 | 206,695,942 |
| 2024-11-01 | 12.06 | 12.39 | 12.03 | 12.23 | +1.16% | 200,637 | 245,314,257 |
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