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 |
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