股票概览
1.44
+1.41%
+0.02
1.42
开盘价
1.44
最高价
1.42
最低价
1,330,953
成交量
数据更新至: 2024-08-30
技术指标
1.43
MA5 (5日均线)
1.43
MA10 (10日均线)
1.44
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 1.42 | 1.44 | 1.42 | 1.44 | +1.41% | 1,330,953 | 190,825,109 |
| 2024-08-29 | 1.43 | 1.43 | 1.41 | 1.42 | 0% | 608,009 | 86,535,929 |
| 2024-08-28 | 1.42 | 1.43 | 1.41 | 1.42 | 0% | 811,086 | 115,298,227 |
| 2024-08-27 | 1.43 | 1.44 | 1.42 | 1.42 | -1.39% | 795,520 | 113,472,920 |
| 2024-08-26 | 1.42 | 1.44 | 1.42 | 1.44 | +1.41% | 1,126,213 | 161,156,487 |
| 2024-08-23 | 1.42 | 1.44 | 1.41 | 1.42 | -0.7% | 1,202,970 | 171,141,167 |
| 2024-08-22 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 881,875 | 126,284,028 |
| 2024-08-21 | 1.43 | 1.44 | 1.42 | 1.43 | -0.69% | 761,713 | 109,048,870 |
| 2024-08-20 | 1.44 | 1.45 | 1.42 | 1.44 | 0% | 949,271 | 136,075,279 |
| 2024-08-19 | 1.44 | 1.46 | 1.44 | 1.44 | 0% | 877,471 | 127,031,828 |
| 2024-08-16 | 1.44 | 1.45 | 1.43 | 1.44 | +0.7% | 1,061,926 | 153,519,849 |
| 2024-08-15 | 1.42 | 1.44 | 1.42 | 1.43 | +0.7% | 954,503 | 136,841,466 |
| 2024-08-14 | 1.43 | 1.44 | 1.42 | 1.42 | -0.7% | 633,405 | 90,514,644 |
| 2024-08-13 | 1.43 | 1.44 | 1.42 | 1.43 | 0% | 897,440 | 128,351,558 |
| 2024-08-12 | 1.44 | 1.45 | 1.43 | 1.43 | -0.69% | 598,153 | 85,873,895 |
| 2024-08-09 | 1.46 | 1.46 | 1.44 | 1.44 | -0.69% | 574,577 | 83,252,242 |
| 2024-08-08 | 1.45 | 1.46 | 1.44 | 1.45 | 0% | 837,177 | 121,484,046 |
| 2024-08-07 | 1.45 | 1.47 | 1.45 | 1.45 | -0.68% | 749,882 | 109,195,784 |
| 2024-08-06 | 1.46 | 1.47 | 1.44 | 1.46 | +0.69% | 1,243,057 | 180,600,393 |
| 2024-08-05 | 1.46 | 1.48 | 1.45 | 1.45 | -0.68% | 1,713,025 | 250,178,506 |
| 2024-08-02 | 1.45 | 1.5 | 1.44 | 1.46 | +0.69% | 2,268,065 | 333,623,859 |
| 2024-08-01 | 1.45 | 1.47 | 1.45 | 1.45 | -0.68% | 1,235,784 | 180,442,658 |
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