股票概览
1.54
-0.65%
-0.01
1.55
开盘价
1.56
最高价
1.54
最低价
1,298,453
成交量
数据更新至: 2024-05-31
技术指标
1.55
MA5 (5日均线)
1.57
MA10 (10日均线)
1.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 1.55 | 1.56 | 1.54 | 1.54 | -0.65% | 1,298,453 | 200,685,254 |
| 2024-05-30 | 1.55 | 1.57 | 1.54 | 1.55 | -0.64% | 1,731,181 | 269,098,984 |
| 2024-05-29 | 1.55 | 1.57 | 1.54 | 1.56 | +0.65% | 1,477,902 | 230,073,186 |
| 2024-05-28 | 1.56 | 1.57 | 1.55 | 1.55 | -0.64% | 1,629,123 | 253,436,664 |
| 2024-05-27 | 1.57 | 1.58 | 1.56 | 1.56 | 0% | 953,322 | 149,101,864 |
| 2024-05-24 | 1.57 | 1.58 | 1.56 | 1.56 | -0.64% | 1,396,201 | 218,896,887 |
| 2024-05-23 | 1.6 | 1.6 | 1.57 | 1.57 | -1.88% | 2,379,697 | 376,411,991 |
| 2024-05-22 | 1.6 | 1.61 | 1.59 | 1.6 | 0% | 1,410,356 | 225,725,912 |
| 2024-05-21 | 1.61 | 1.62 | 1.59 | 1.6 | -0.62% | 1,656,304 | 265,380,232 |
| 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 |
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