股票概览
1.71
+0.59%
+0.01
1.68
开盘价
1.73
最高价
1.67
最低价
5,201,283
成交量
数据更新至: 2024-10-31
技术指标
1.70
MA5 (5日均线)
1.67
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 1.68 | 1.73 | 1.67 | 1.71 | +0.59% | 5,201,283 | 887,942,923 |
| 2024-10-30 | 1.67 | 1.72 | 1.66 | 1.7 | +1.19% | 3,737,370 | 633,908,990 |
| 2024-10-29 | 1.75 | 1.76 | 1.67 | 1.68 | -4% | 5,332,849 | 909,257,381 |
| 2024-10-28 | 1.67 | 1.76 | 1.66 | 1.75 | +4.17% | 7,403,981 | 1,284,992,550 |
| 2024-10-25 | 1.63 | 1.69 | 1.62 | 1.68 | +3.07% | 4,918,289 | 814,882,102 |
| 2024-10-24 | 1.63 | 1.65 | 1.62 | 1.63 | -1.21% | 2,250,315 | 366,655,852 |
| 2024-10-23 | 1.62 | 1.66 | 1.61 | 1.65 | +1.85% | 4,172,963 | 684,433,329 |
| 2024-10-22 | 1.61 | 1.64 | 1.6 | 1.62 | +0.62% | 2,721,866 | 440,959,818 |
| 2024-10-21 | 1.64 | 1.64 | 1.6 | 1.61 | -1.23% | 3,288,487 | 531,636,879 |
| 2024-10-18 | 1.58 | 1.65 | 1.56 | 1.63 | +3.16% | 4,174,927 | 668,230,797 |
| 2024-10-17 | 1.63 | 1.64 | 1.58 | 1.58 | -3.07% | 3,140,205 | 505,455,250 |
| 2024-10-16 | 1.61 | 1.66 | 1.61 | 1.63 | 0% | 3,071,460 | 501,455,896 |
| 2024-10-15 | 1.66 | 1.68 | 1.63 | 1.63 | -2.4% | 2,963,522 | 489,019,588 |
| 2024-10-14 | 1.66 | 1.68 | 1.65 | 1.67 | +1.21% | 2,756,154 | 458,999,758 |
| 2024-10-11 | 1.69 | 1.71 | 1.63 | 1.65 | -2.94% | 3,401,314 | 566,966,964 |
| 2024-10-10 | 1.66 | 1.73 | 1.63 | 1.7 | +2.41% | 5,077,889 | 858,463,722 |
| 2024-10-09 | 1.81 | 1.81 | 1.66 | 1.66 | -9.29% | 7,486,699 | 1,285,244,608 |
| 2024-10-08 | 1.9 | 1.9 | 1.76 | 1.83 | +5.78% | 11,619,757 | 2,142,870,505 |
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