股票概览
11.41
-0.7%
-0.08
11.5
开盘价
11.54
最高价
11.27
最低价
188,786
成交量
数据更新至: 2024-12-31
技术指标
11.61
MA5 (5日均线)
11.75
MA10 (10日均线)
11.89
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 11.5 | 11.54 | 11.27 | 11.41 | -0.7% | 188,786 | 215,534,988 |
| 2024-12-30 | 11.58 | 11.63 | 11.45 | 11.49 | -0.61% | 167,372 | 192,579,471 |
| 2024-12-27 | 11.68 | 11.7 | 11.54 | 11.56 | -0.94% | 159,651 | 185,417,005 |
| 2024-12-26 | 11.9 | 11.93 | 11.66 | 11.67 | -1.93% | 141,993 | 166,853,302 |
| 2024-12-25 | 11.99 | 11.99 | 11.84 | 11.9 | -0.5% | 77,005 | 91,659,833 |
| 2024-12-24 | 11.83 | 11.97 | 11.8 | 11.96 | +1.18% | 91,065 | 108,523,603 |
| 2024-12-23 | 11.87 | 12 | 11.75 | 11.82 | 0% | 139,655 | 165,987,501 |
| 2024-12-20 | 11.99 | 12.05 | 11.78 | 11.82 | -0.84% | 112,901 | 133,963,300 |
| 2024-12-19 | 11.91 | 11.97 | 11.82 | 11.92 | -0.58% | 92,478 | 110,035,003 |
| 2024-12-18 | 11.99 | 12.14 | 11.99 | 11.99 | +0.42% | 86,248 | 104,026,875 |
| 2024-12-17 | 12 | 12.13 | 11.93 | 11.94 | -1% | 91,665 | 110,170,780 |
| 2024-12-16 | 12 | 12.17 | 11.89 | 12.06 | +0.42% | 135,842 | 163,760,900 |
| 2024-12-13 | 12.24 | 12.24 | 11.96 | 12.01 | -2.2% | 132,474 | 160,431,989 |
| 2024-12-12 | 12.23 | 12.28 | 12.16 | 12.28 | +0.41% | 97,071 | 118,829,120 |
| 2024-12-11 | 11.95 | 12.3 | 11.94 | 12.23 | +1.24% | 132,683 | 161,888,172 |
| 2024-12-10 | 12.35 | 12.57 | 12.06 | 12.08 | 0% | 160,283 | 195,487,701 |
| 2024-12-09 | 12.02 | 12.22 | 12 | 12.08 | +0.33% | 131,656 | 159,249,243 |
| 2024-12-06 | 11.78 | 12.06 | 11.76 | 12.04 | +2.21% | 185,485 | 222,326,990 |
| 2024-12-05 | 11.82 | 11.84 | 11.73 | 11.78 | -0.59% | 74,672 | 87,973,006 |
| 2024-12-04 | 11.82 | 11.93 | 11.77 | 11.85 | -0.25% | 90,455 | 107,080,253 |
| 2024-12-03 | 11.87 | 11.91 | 11.72 | 11.88 | -0.42% | 146,013 | 172,370,773 |
| 2024-12-02 | 11.76 | 11.94 | 11.6 | 11.93 | +1.02% | 168,643 | 198,628,839 |
| 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 |
| 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