股票概览
1.73
+10.19%
+0.16
1.63
开盘价
1.73
最高价
1.63
最低价
9,624,945
成交量
数据更新至: 2024-09-30
技术指标
1.55
MA5 (5日均线)
1.47
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.63 | 1.73 | 1.63 | 1.73 | +10.19% | 9,624,945 | 1,628,961,740 |
| 2024-09-27 | 1.55 | 1.58 | 1.54 | 1.57 | +3.29% | 3,559,177 | 555,521,968 |
| 2024-09-26 | 1.47 | 1.53 | 1.46 | 1.52 | +3.4% | 3,932,567 | 588,821,709 |
| 2024-09-25 | 1.46 | 1.51 | 1.45 | 1.47 | +2.08% | 4,363,004 | 646,123,693 |
| 2024-09-24 | 1.4 | 1.45 | 1.39 | 1.44 | +2.86% | 3,229,455 | 461,153,432 |
| 2024-09-23 | 1.39 | 1.4 | 1.38 | 1.4 | +0.72% | 577,532 | 80,378,101 |
| 2024-09-20 | 1.4 | 1.4 | 1.38 | 1.39 | -0.71% | 1,108,646 | 154,218,883 |
| 2024-09-19 | 1.38 | 1.41 | 1.37 | 1.4 | +1.45% | 1,280,238 | 178,321,993 |
| 2024-09-18 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 1,033,650 | 142,461,866 |
| 2024-09-13 | 1.38 | 1.4 | 1.38 | 1.39 | +0.72% | 830,658 | 115,244,545 |
| 2024-09-12 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 992,485 | 137,204,525 |
| 2024-09-11 | 1.39 | 1.4 | 1.37 | 1.38 | -0.72% | 863,856 | 119,527,447 |
| 2024-09-10 | 1.4 | 1.4 | 1.37 | 1.39 | -0.71% | 1,347,369 | 186,355,322 |
| 2024-09-09 | 1.41 | 1.42 | 1.39 | 1.4 | -0.71% | 1,222,178 | 171,170,191 |
| 2024-09-06 | 1.42 | 1.43 | 1.41 | 1.41 | -0.7% | 641,239 | 90,703,802 |
| 2024-09-05 | 1.41 | 1.43 | 1.41 | 1.42 | +0.71% | 869,739 | 123,282,453 |
| 2024-09-04 | 1.42 | 1.43 | 1.41 | 1.41 | -0.7% | 801,918 | 113,730,816 |
| 2024-09-03 | 1.42 | 1.44 | 1.41 | 1.42 | 0% | 1,173,703 | 167,126,777 |
| 2024-09-02 | 1.44 | 1.45 | 1.42 | 1.42 | -1.39% | 823,517 | 117,805,313 |
| 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 |
| 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