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)
N/A
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 |
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