股票概览
1.4
+0.72%
+0.01
1.39
开盘价
1.43
最高价
1.38
最低价
2,675,053
成交量
数据更新至: 2024-06-28
技术指标
1.39
MA5 (5日均线)
1.40
MA10 (10日均线)
1.43
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 1.39 | 1.43 | 1.38 | 1.4 | +0.72% | 2,675,053 | 375,769,774 |
| 2024-06-27 | 1.4 | 1.41 | 1.39 | 1.39 | -1.42% | 1,065,455 | 148,988,725 |
| 2024-06-26 | 1.38 | 1.41 | 1.37 | 1.41 | +2.17% | 1,461,421 | 203,556,293 |
| 2024-06-25 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 1,330,121 | 183,545,152 |
| 2024-06-24 | 1.4 | 1.4 | 1.37 | 1.38 | -1.43% | 1,563,037 | 216,186,137 |
| 2024-06-21 | 1.4 | 1.41 | 1.39 | 1.4 | 0% | 1,228,996 | 172,088,259 |
| 2024-06-20 | 1.42 | 1.43 | 1.39 | 1.4 | -1.41% | 1,662,820 | 234,048,080 |
| 2024-06-19 | 1.43 | 1.44 | 1.42 | 1.42 | -0.7% | 700,414 | 99,813,432 |
| 2024-06-18 | 1.42 | 1.44 | 1.41 | 1.43 | +0.7% | 1,050,875 | 150,183,105 |
| 2024-06-17 | 1.43 | 1.44 | 1.41 | 1.42 | -0.7% | 1,162,957 | 165,634,199 |
| 2024-06-14 | 1.42 | 1.44 | 1.42 | 1.43 | +0.7% | 1,175,476 | 168,262,147 |
| 2024-06-13 | 1.44 | 1.45 | 1.41 | 1.42 | -1.39% | 1,471,759 | 209,792,127 |
| 2024-06-12 | 1.44 | 1.45 | 1.43 | 1.44 | 0% | 1,192,739 | 171,719,121 |
| 2024-06-11 | 1.45 | 1.46 | 1.44 | 1.44 | -1.37% | 1,129,415 | 163,381,136 |
| 2024-06-07 | 1.43 | 1.46 | 1.42 | 1.46 | +2.82% | 2,163,733 | 312,595,426 |
| 2024-06-06 | 1.46 | 1.47 | 1.41 | 1.42 | -2.74% | 2,770,465 | 396,655,068 |
| 2024-06-05 | 1.48 | 1.49 | 1.46 | 1.46 | -1.35% | 1,363,236 | 200,894,228 |
| 2024-06-04 | 1.49 | 1.49 | 1.47 | 1.48 | -0.67% | 1,550,421 | 229,503,882 |
| 2024-06-03 | 1.54 | 1.54 | 1.48 | 1.49 | -3.25% | 2,653,554 | 399,867,557 |
| 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 |
| 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 |
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