股票概览
1.86
-2.11%
-0.04
1.9
开盘价
1.91
最高价
1.86
最低价
3,173,894
成交量
数据更新至: 2024-12-31
技术指标
1.89
MA5 (5日均线)
1.92
MA10 (10日均线)
1.97
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 1.9 | 1.91 | 1.86 | 1.86 | -2.11% | 3,173,894 | 597,087,360 |
| 2024-12-30 | 1.92 | 1.92 | 1.89 | 1.9 | -1.04% | 2,888,257 | 549,041,886 |
| 2024-12-27 | 1.89 | 1.95 | 1.89 | 1.92 | +1.59% | 4,092,565 | 786,753,580 |
| 2024-12-26 | 1.89 | 1.91 | 1.89 | 1.89 | 0% | 1,921,864 | 364,836,445 |
| 2024-12-25 | 1.92 | 1.93 | 1.88 | 1.89 | -1.56% | 2,806,691 | 532,632,874 |
| 2024-12-24 | 1.9 | 1.92 | 1.9 | 1.92 | +1.05% | 2,517,106 | 481,011,506 |
| 2024-12-23 | 1.95 | 1.95 | 1.9 | 1.9 | -2.56% | 3,711,747 | 713,375,202 |
| 2024-12-20 | 1.96 | 1.97 | 1.94 | 1.95 | -0.51% | 2,832,548 | 552,425,850 |
| 2024-12-19 | 1.96 | 1.97 | 1.93 | 1.96 | -1.01% | 3,792,493 | 739,260,340 |
| 2024-12-18 | 1.95 | 2 | 1.95 | 1.98 | +1.54% | 3,722,699 | 737,267,979 |
| 2024-12-17 | 1.98 | 1.99 | 1.94 | 1.95 | -1.52% | 3,936,969 | 769,954,530 |
| 2024-12-16 | 2.01 | 2.01 | 1.98 | 1.98 | -1.49% | 3,720,898 | 740,154,313 |
| 2024-12-13 | 2.05 | 2.08 | 2 | 2.01 | -2.43% | 6,362,111 | 1,288,954,883 |
| 2024-12-12 | 2.11 | 2.12 | 2.03 | 2.06 | -2.37% | 8,153,489 | 1,685,088,253 |
| 2024-12-11 | 2.07 | 2.15 | 2.05 | 2.11 | +0.48% | 9,683,023 | 2,038,917,290 |
| 2024-12-10 | 2.11 | 2.21 | 2.04 | 2.1 | +3.45% | 13,709,739 | 2,910,866,730 |
| 2024-12-09 | 2.08 | 2.15 | 2.01 | 2.03 | -0.98% | 9,617,684 | 1,986,880,454 |
| 2024-12-06 | 1.97 | 2.07 | 1.96 | 2.05 | +4.06% | 10,518,136 | 2,123,997,754 |
| 2024-12-05 | 1.96 | 1.98 | 1.94 | 1.97 | 0% | 4,286,847 | 839,665,790 |
| 2024-12-04 | 2 | 2.03 | 1.96 | 1.97 | 0% | 6,583,396 | 1,309,748,015 |
| 2024-12-03 | 1.97 | 2 | 1.95 | 1.97 | -0.51% | 5,143,346 | 1,012,153,999 |
| 2024-12-02 | 1.91 | 1.99 | 1.91 | 1.98 | +3.13% | 7,131,945 | 1,395,871,012 |
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