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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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