股票概览
1.46
+1.39%
+0.02
1.44
开盘价
1.46
最高价
1.43
最低价
1,894,892
成交量
数据更新至: 2024-07-31
技术指标
1.43
MA5 (5日均线)
1.43
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 1.44 | 1.46 | 1.43 | 1.46 | +1.39% | 1,894,892 | 274,855,248 |
| 2024-07-30 | 1.43 | 1.44 | 1.42 | 1.44 | +0.7% | 647,717 | 92,886,501 |
| 2024-07-29 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 869,209 | 124,403,861 |
| 2024-07-26 | 1.41 | 1.43 | 1.41 | 1.43 | +1.42% | 771,808 | 109,791,005 |
| 2024-07-25 | 1.41 | 1.43 | 1.41 | 1.41 | -0.7% | 1,072,304 | 151,914,245 |
| 2024-07-24 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 858,756 | 121,858,624 |
| 2024-07-23 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 987,346 | 141,576,190 |
| 2024-07-22 | 1.44 | 1.45 | 1.43 | 1.44 | -0.69% | 1,028,427 | 148,285,523 |
| 2024-07-19 | 1.43 | 1.45 | 1.42 | 1.45 | +0.69% | 1,324,578 | 190,334,669 |
| 2024-07-18 | 1.42 | 1.44 | 1.41 | 1.44 | +1.41% | 1,521,822 | 217,448,659 |
| 2024-07-17 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 971,963 | 138,421,275 |
| 2024-07-16 | 1.41 | 1.43 | 1.41 | 1.42 | +0.71% | 766,706 | 109,159,477 |
| 2024-07-15 | 1.42 | 1.43 | 1.41 | 1.41 | -1.4% | 952,811 | 135,225,606 |
| 2024-07-12 | 1.43 | 1.44 | 1.41 | 1.43 | 0% | 1,224,127 | 174,242,268 |
| 2024-07-11 | 1.42 | 1.43 | 1.41 | 1.43 | +1.42% | 1,279,555 | 182,177,999 |
| 2024-07-10 | 1.42 | 1.42 | 1.4 | 1.41 | -0.7% | 912,410 | 128,628,968 |
| 2024-07-09 | 1.41 | 1.42 | 1.4 | 1.42 | +1.43% | 1,117,109 | 157,603,416 |
| 2024-07-08 | 1.41 | 1.42 | 1.4 | 1.4 | -1.41% | 1,183,692 | 166,656,242 |
| 2024-07-05 | 1.4 | 1.42 | 1.4 | 1.42 | +0.71% | 1,095,486 | 154,752,893 |
| 2024-07-04 | 1.43 | 1.44 | 1.4 | 1.41 | -1.4% | 1,511,167 | 214,009,769 |
| 2024-07-03 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 912,337 | 130,552,822 |
| 2024-07-02 | 1.44 | 1.45 | 1.42 | 1.43 | -1.38% | 2,159,950 | 309,670,826 |
| 2024-07-01 | 1.42 | 1.47 | 1.42 | 1.45 | +3.57% | 3,492,064 | 505,162,825 |
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