股票概览
1.92
-0.52%
-0.01
1.92
开盘价
1.94
最高价
1.88
最低价
4,458,030
成交量
数据更新至: 2024-11-29
技术指标
1.95
MA5 (5日均线)
1.94
MA10 (10日均线)
1.99
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 1.92 | 1.94 | 1.88 | 1.92 | -0.52% | 4,458,030 | 851,896,600 |
| 2024-11-28 | 1.92 | 1.95 | 1.91 | 1.93 | 0% | 4,412,326 | 850,277,631 |
| 2024-11-27 | 1.95 | 1.96 | 1.86 | 1.93 | -1.53% | 6,148,179 | 1,166,838,938 |
| 2024-11-26 | 1.98 | 2.02 | 1.95 | 1.96 | -1.51% | 5,158,658 | 1,015,304,411 |
| 2024-11-25 | 1.93 | 2.04 | 1.91 | 1.99 | +2.58% | 9,216,631 | 1,831,729,826 |
| 2024-11-22 | 1.95 | 2 | 1.9 | 1.94 | +1.04% | 9,793,220 | 1,912,634,640 |
| 2024-11-21 | 1.93 | 1.94 | 1.9 | 1.92 | -1.03% | 4,021,341 | 771,046,466 |
| 2024-11-20 | 1.91 | 1.95 | 1.9 | 1.94 | +1.04% | 4,765,804 | 919,813,963 |
| 2024-11-19 | 1.91 | 1.93 | 1.85 | 1.92 | 0% | 6,811,042 | 1,287,094,849 |
| 2024-11-18 | 1.91 | 2 | 1.91 | 1.92 | +1.05% | 8,443,656 | 1,645,401,285 |
| 2024-11-15 | 1.95 | 1.98 | 1.89 | 1.9 | -3.06% | 6,556,561 | 1,267,917,966 |
| 2024-11-14 | 2.05 | 2.06 | 1.95 | 1.96 | -5.31% | 9,285,303 | 1,855,150,764 |
| 2024-11-13 | 2.05 | 2.15 | 2.04 | 2.07 | 0% | 8,355,028 | 1,745,523,182 |
| 2024-11-12 | 2.15 | 2.15 | 2.04 | 2.07 | -4.17% | 11,814,030 | 2,466,529,486 |
| 2024-11-11 | 2.2 | 2.24 | 2.13 | 2.16 | -1.82% | 12,606,517 | 2,726,152,773 |
| 2024-11-08 | 2.13 | 2.33 | 2.09 | 2.2 | +3.29% | 19,132,936 | 4,244,229,652 |
| 2024-11-07 | 2.1 | 2.19 | 2.05 | 2.13 | -1.39% | 18,436,857 | 3,888,650,870 |
| 2024-11-06 | 2 | 2.2 | 1.98 | 2.16 | +7.46% | 29,781,119 | 6,253,128,066 |
| 2024-11-05 | 1.8 | 2.01 | 1.79 | 2.01 | +9.84% | 22,009,568 | 4,327,507,764 |
| 2024-11-04 | 1.95 | 1.96 | 1.81 | 1.83 | -2.66% | 16,853,782 | 3,145,083,867 |
| 2024-11-01 | 1.72 | 1.88 | 1.71 | 1.88 | +9.94% | 11,670,111 | 2,158,618,785 |
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