股票概览
1.61
0%
0
1.61
开盘价
1.62
最高价
1.6
最低价
1,919,751
成交量
数据更新至: 2024-05-20
技术指标
1.60
MA5 (5日均线)
1.61
MA10 (10日均线)
1.61
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 1.61 | 1.62 | 1.6 | 1.61 | 0% | 1,919,751 | 309,691,167 |
| 2024-05-17 | 1.6 | 1.61 | 1.59 | 1.61 | +1.26% | 1,244,851 | 199,088,951 |
| 2024-05-16 | 1.59 | 1.61 | 1.58 | 1.59 | 0% | 1,966,261 | 314,377,887 |
| 2024-05-15 | 1.6 | 1.6 | 1.58 | 1.59 | -0.63% | 1,585,828 | 252,258,265 |
| 2024-05-14 | 1.6 | 1.61 | 1.59 | 1.6 | +0.63% | 1,517,493 | 242,803,271 |
| 2024-05-13 | 1.61 | 1.61 | 1.59 | 1.59 | -1.24% | 1,888,886 | 302,024,726 |
| 2024-05-10 | 1.62 | 1.63 | 1.61 | 1.61 | -0.62% | 1,456,374 | 235,119,427 |
| 2024-05-09 | 1.61 | 1.63 | 1.6 | 1.62 | +0.62% | 2,037,446 | 329,647,029 |
| 2024-05-08 | 1.62 | 1.63 | 1.61 | 1.61 | -1.23% | 1,261,734 | 203,792,344 |
| 2024-05-07 | 1.62 | 1.64 | 1.62 | 1.63 | +0.62% | 2,452,393 | 399,205,708 |
| 2024-05-06 | 1.61 | 1.62 | 1.6 | 1.62 | +1.25% | 1,823,825 | 294,091,018 |
| 2024-04-30 | 1.62 | 1.63 | 1.6 | 1.6 | -1.23% | 1,840,876 | 295,986,659 |
| 2024-04-29 | 1.61 | 1.63 | 1.6 | 1.62 | 0% | 2,380,870 | 385,265,788 |
| 2024-04-26 | 1.6 | 1.62 | 1.6 | 1.62 | +1.25% | 1,735,490 | 279,379,694 |
| 2024-04-25 | 1.6 | 1.62 | 1.59 | 1.6 | 0% | 1,508,075 | 242,123,597 |
| 2024-04-24 | 1.59 | 1.61 | 1.58 | 1.6 | +0.63% | 1,528,821 | 244,018,342 |
| 2024-04-23 | 1.62 | 1.62 | 1.59 | 1.59 | -1.85% | 2,460,087 | 393,457,731 |
| 2024-04-22 | 1.62 | 1.64 | 1.61 | 1.62 | 0% | 2,288,920 | 371,083,321 |
| 2024-04-19 | 1.64 | 1.66 | 1.61 | 1.62 | -1.22% | 2,760,745 | 451,342,587 |
| 2024-04-18 | 1.63 | 1.65 | 1.62 | 1.64 | +0.61% | 2,116,928 | 346,731,063 |
| 2024-04-17 | 1.6 | 1.64 | 1.6 | 1.63 | +1.88% | 2,672,008 | 432,846,726 |
| 2024-04-16 | 1.62 | 1.64 | 1.6 | 1.6 | -1.84% | 2,825,210 | 457,319,882 |
| 2024-04-15 | 1.63 | 1.65 | 1.59 | 1.63 | -0.61% | 3,357,997 | 545,837,967 |
| 2024-04-12 | 1.66 | 1.67 | 1.63 | 1.64 | -1.2% | 2,848,149 | 468,240,462 |
| 2024-04-11 | 1.64 | 1.68 | 1.62 | 1.66 | +0.61% | 3,578,119 | 591,917,937 |
| 2024-04-10 | 1.69 | 1.7 | 1.64 | 1.65 | -4.07% | 5,428,240 | 902,778,071 |
| 2024-04-09 | 1.67 | 1.73 | 1.66 | 1.72 | +2.99% | 6,612,188 | 1,123,519,989 |
| 2024-04-08 | 1.67 | 1.72 | 1.66 | 1.67 | 0% | 6,020,308 | 1,019,098,627 |
| 2024-04-03 | 1.64 | 1.72 | 1.63 | 1.67 | +2.45% | 6,053,122 | 1,010,593,004 |
| 2024-04-02 | 1.63 | 1.66 | 1.62 | 1.63 | 0% | 3,094,674 | 507,340,408 |
| 2024-04-01 | 1.6 | 1.64 | 1.59 | 1.63 | +1.88% | 2,934,496 | 477,334,645 |
| 2024-03-29 | 1.58 | 1.6 | 1.58 | 1.6 | +0.63% | 1,784,295 | 283,904,078 |
| 2024-03-28 | 1.57 | 1.6 | 1.56 | 1.59 | +1.27% | 2,573,512 | 407,437,803 |
| 2024-03-27 | 1.58 | 1.6 | 1.57 | 1.57 | -1.26% | 1,920,140 | 303,506,080 |
| 2024-03-26 | 1.6 | 1.61 | 1.57 | 1.59 | -0.63% | 2,699,439 | 428,762,184 |
| 2024-03-25 | 1.6 | 1.64 | 1.59 | 1.6 | -0.62% | 3,381,955 | 545,191,381 |
| 2024-03-22 | 1.63 | 1.63 | 1.58 | 1.61 | -1.23% | 4,283,852 | 687,864,408 |
| 2024-03-21 | 1.66 | 1.67 | 1.62 | 1.63 | -1.21% | 4,107,212 | 672,523,518 |
| 2024-03-20 | 1.66 | 1.68 | 1.64 | 1.65 | -2.94% | 7,088,765 | 1,174,116,954 |
| 2024-03-19 | 1.58 | 1.74 | 1.57 | 1.7 | +7.59% | 12,703,391 | 2,152,466,928 |
| 2024-03-18 | 1.57 | 1.59 | 1.56 | 1.58 | 0% | 2,876,468 | 453,605,412 |
| 2024-03-15 | 1.52 | 1.59 | 1.51 | 1.58 | +3.95% | 5,056,455 | 784,885,197 |
| 2024-03-14 | 1.52 | 1.54 | 1.51 | 1.52 | -0.65% | 2,211,127 | 337,461,828 |
| 2024-03-13 | 1.54 | 1.54 | 1.52 | 1.53 | 0% | 1,482,419 | 226,902,650 |
| 2024-03-12 | 1.54 | 1.55 | 1.53 | 1.53 | -0.65% | 1,487,253 | 228,460,364 |
| 2024-03-11 | 1.53 | 1.55 | 1.53 | 1.54 | 0% | 2,214,177 | 341,010,402 |
| 2024-03-08 | 1.55 | 1.56 | 1.52 | 1.54 | -1.28% | 3,311,669 | 509,644,574 |
| 2024-03-07 | 1.52 | 1.6 | 1.51 | 1.56 | +3.31% | 6,551,681 | 1,022,999,942 |
| 2024-03-06 | 1.52 | 1.53 | 1.5 | 1.51 | -0.66% | 2,328,887 | 353,333,126 |
| 2024-03-05 | 1.51 | 1.54 | 1.5 | 1.52 | +0.66% | 2,635,683 | 401,644,859 |
| 2024-03-04 | 1.53 | 1.53 | 1.51 | 1.51 | -1.31% | 1,635,421 | 248,242,009 |
| 2024-03-01 | 1.54 | 1.55 | 1.52 | 1.53 | -0.65% | 1,833,276 | 281,159,664 |
| 2024-02-29 | 1.51 | 1.54 | 1.51 | 1.54 | +1.32% | 2,342,225 | 357,734,964 |
| 2024-02-28 | 1.53 | 1.56 | 1.52 | 1.52 | -0.65% | 4,017,805 | 618,610,417 |
| 2024-02-27 | 1.52 | 1.53 | 1.51 | 1.53 | +0.66% | 2,008,372 | 305,269,763 |
| 2024-02-26 | 1.53 | 1.54 | 1.51 | 1.52 | -0.65% | 2,113,665 | 322,503,870 |
| 2024-02-23 | 1.53 | 1.54 | 1.52 | 1.53 | 0% | 1,886,768 | 288,400,709 |
| 2024-02-22 | 1.52 | 1.53 | 1.51 | 1.53 | +0.66% | 2,060,718 | 313,472,954 |
| 2024-02-21 | 1.5 | 1.55 | 1.49 | 1.52 | +0.66% | 3,534,626 | 539,796,960 |
| 2024-02-20 | 1.51 | 1.52 | 1.49 | 1.51 | -0.66% | 2,191,763 | 330,019,273 |
| 2024-02-19 | 1.52 | 1.53 | 1.5 | 1.52 | 0% | 2,778,397 | 420,307,859 |
| 2024-02-08 | 1.53 | 1.55 | 1.49 | 1.52 | 0% | 4,614,101 | 698,075,470 |
| 2024-02-07 | 1.47 | 1.54 | 1.47 | 1.52 | +3.4% | 5,024,298 | 756,833,086 |
| 2024-02-06 | 1.39 | 1.47 | 1.37 | 1.47 | +5.76% | 3,820,003 | 547,712,564 |
| 2024-02-05 | 1.41 | 1.41 | 1.36 | 1.39 | -1.42% | 3,064,559 | 425,098,883 |
| 2024-02-02 | 1.42 | 1.44 | 1.38 | 1.41 | -0.7% | 2,771,187 | 391,613,698 |
| 2024-02-01 | 1.41 | 1.44 | 1.4 | 1.42 | 0% | 1,793,355 | 254,908,147 |
| 2024-01-31 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 2,112,412 | 302,202,423 |
| 2024-01-30 | 1.46 | 1.47 | 1.44 | 1.44 | -1.37% | 1,880,893 | 274,189,145 |
| 2024-01-29 | 1.48 | 1.49 | 1.46 | 1.46 | -0.68% | 1,855,725 | 272,857,949 |
| 2024-01-26 | 1.47 | 1.49 | 1.46 | 1.47 | 0% | 2,919,558 | 429,942,442 |
| 2024-01-25 | 1.43 | 1.47 | 1.42 | 1.47 | +3.52% | 3,355,174 | 486,511,463 |
| 2024-01-24 | 1.4 | 1.43 | 1.38 | 1.42 | +2.16% | 2,163,062 | 303,890,950 |
| 2024-01-23 | 1.38 | 1.4 | 1.37 | 1.39 | 0% | 1,365,424 | 189,641,787 |
| 2024-01-22 | 1.41 | 1.42 | 1.38 | 1.39 | -1.42% | 2,212,263 | 310,364,517 |
| 2024-01-19 | 1.41 | 1.42 | 1.4 | 1.41 | -0.7% | 1,392,756 | 196,475,328 |
| 2024-01-18 | 1.41 | 1.42 | 1.38 | 1.42 | 0% | 2,781,327 | 388,388,346 |
| 2024-01-17 | 1.44 | 1.44 | 1.41 | 1.42 | -1.39% | 1,310,864 | 186,741,940 |
| 2024-01-16 | 1.42 | 1.44 | 1.41 | 1.44 | +0.7% | 1,841,986 | 263,082,775 |
| 2024-01-15 | 1.43 | 1.44 | 1.41 | 1.43 | 0% | 1,362,151 | 194,498,079 |
| 2024-01-12 | 1.43 | 1.45 | 1.42 | 1.43 | 0% | 1,473,344 | 211,523,328 |
| 2024-01-11 | 1.41 | 1.44 | 1.41 | 1.43 | +0.7% | 1,658,358 | 236,484,802 |
| 2024-01-10 | 1.41 | 1.43 | 1.4 | 1.42 | +0.71% | 1,458,279 | 206,736,973 |
| 2024-01-09 | 1.41 | 1.42 | 1.4 | 1.41 | 0% | 1,296,800 | 183,032,738 |
| 2024-01-08 | 1.43 | 1.44 | 1.4 | 1.41 | -1.4% | 1,950,534 | 276,526,680 |
| 2024-01-05 | 1.44 | 1.46 | 1.43 | 1.43 | -0.69% | 1,922,312 | 277,478,606 |
| 2024-01-04 | 1.46 | 1.46 | 1.43 | 1.44 | -1.37% | 1,819,475 | 262,260,198 |
| 2024-01-03 | 1.45 | 1.46 | 1.44 | 1.46 | +0.69% | 1,141,016 | 165,766,327 |
| 2024-01-02 | 1.47 | 1.47 | 1.45 | 1.45 | -0.68% | 1,394,380 | 203,074,213 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
хМЕщТвшВбф╗╜ 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