股票概览
1.86
+0.54%
+0.01
1.85
开盘价
1.88
最高价
1.84
最低价
2,646,267
成交量
数据更新至: 2025-03-25
技术指标
1.86
MA5 (5日均线)
1.88
MA10 (10日均线)
1.87
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 1.85 | 1.88 | 1.84 | 1.86 | +0.54% | 2,646,267 | 492,938,590 |
| 2025-03-24 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 3,801,003 | 701,569,552 |
| 2025-03-21 | 1.86 | 1.89 | 1.85 | 1.86 | -0.53% | 3,760,182 | 702,542,968 |
| 2025-03-20 | 1.86 | 1.89 | 1.86 | 1.87 | 0% | 2,925,672 | 548,537,940 |
| 2025-03-19 | 1.88 | 1.89 | 1.86 | 1.87 | -1.06% | 3,213,968 | 601,189,275 |
| 2025-03-18 | 1.89 | 1.91 | 1.88 | 1.89 | 0% | 3,755,066 | 709,508,534 |
| 2025-03-17 | 1.9 | 1.93 | 1.88 | 1.89 | -0.53% | 4,771,565 | 907,374,087 |
| 2025-03-14 | 1.93 | 1.94 | 1.87 | 1.9 | -0.52% | 5,278,042 | 1,000,013,779 |
| 2025-03-13 | 1.9 | 1.97 | 1.88 | 1.91 | +0.53% | 6,801,049 | 1,307,752,205 |
| 2025-03-12 | 1.91 | 1.97 | 1.89 | 1.9 | -0.52% | 6,612,641 | 1,274,719,218 |
| 2025-03-11 | 1.84 | 1.91 | 1.83 | 1.91 | +2.69% | 7,772,362 | 1,463,724,157 |
| 2025-03-10 | 1.86 | 1.87 | 1.83 | 1.86 | 0% | 3,694,935 | 681,045,867 |
| 2025-03-07 | 1.84 | 1.88 | 1.83 | 1.86 | +1.09% | 4,700,758 | 874,508,757 |
| 2025-03-06 | 1.84 | 1.86 | 1.83 | 1.84 | 0% | 3,214,848 | 591,920,063 |
| 2025-03-05 | 1.86 | 1.87 | 1.82 | 1.84 | -1.6% | 4,403,696 | 809,296,087 |
| 2025-03-04 | 1.85 | 1.9 | 1.84 | 1.87 | +1.63% | 5,824,400 | 1,091,797,142 |
| 2025-03-03 | 1.84 | 1.88 | 1.83 | 1.84 | +1.66% | 4,820,513 | 893,595,606 |
| 2025-02-28 | 1.85 | 1.87 | 1.81 | 1.81 | -2.69% | 3,918,235 | 720,341,118 |
| 2025-02-27 | 1.91 | 1.92 | 1.84 | 1.86 | -2.62% | 5,353,954 | 1,000,223,027 |
| 2025-02-26 | 1.86 | 1.92 | 1.85 | 1.91 | +3.24% | 8,045,227 | 1,524,739,062 |
| 2025-02-25 | 1.84 | 1.87 | 1.82 | 1.85 | 0% | 4,006,374 | 738,339,899 |
| 2025-02-24 | 1.84 | 1.88 | 1.84 | 1.85 | +0.54% | 3,385,217 | 627,907,475 |
| 2025-02-21 | 1.85 | 1.9 | 1.83 | 1.84 | -1.08% | 4,693,992 | 871,981,756 |
| 2025-02-20 | 1.81 | 1.92 | 1.81 | 1.86 | +3.33% | 8,487,219 | 1,588,010,988 |
| 2025-02-19 | 1.78 | 1.8 | 1.77 | 1.8 | +1.12% | 2,607,695 | 466,798,548 |
| 2025-02-18 | 1.82 | 1.83 | 1.78 | 1.78 | -2.2% | 3,429,234 | 616,603,894 |
| 2025-02-17 | 1.81 | 1.84 | 1.81 | 1.82 | 0% | 3,396,860 | 619,375,221 |
| 2025-02-14 | 1.84 | 1.85 | 1.81 | 1.82 | -1.09% | 3,350,248 | 611,867,550 |
| 2025-02-13 | 1.86 | 1.87 | 1.84 | 1.84 | -0.54% | 3,227,059 | 597,272,420 |
| 2025-02-12 | 1.86 | 1.87 | 1.83 | 1.85 | -0.54% | 3,081,034 | 568,841,809 |
| 2025-02-11 | 1.89 | 1.89 | 1.85 | 1.86 | -1.59% | 3,706,092 | 690,815,417 |
| 2025-02-10 | 1.89 | 1.92 | 1.87 | 1.89 | 0% | 4,117,516 | 777,928,640 |
| 2025-02-07 | 1.86 | 1.9 | 1.85 | 1.89 | +1.07% | 5,232,631 | 982,823,170 |
| 2025-02-06 | 1.81 | 1.89 | 1.8 | 1.87 | +3.31% | 7,292,287 | 1,347,084,906 |
| 2025-02-05 | 1.8 | 1.84 | 1.78 | 1.81 | +1.69% | 3,691,354 | 668,351,492 |
| 2025-01-27 | 1.8 | 1.86 | 1.77 | 1.78 | -1.11% | 4,504,056 | 816,028,337 |
| 2025-01-24 | 1.77 | 1.81 | 1.76 | 1.8 | +1.69% | 3,775,065 | 675,130,634 |
| 2025-01-23 | 1.79 | 1.82 | 1.77 | 1.77 | 0% | 3,188,637 | 572,421,704 |
| 2025-01-22 | 1.79 | 1.79 | 1.76 | 1.77 | -0.56% | 2,023,395 | 358,899,121 |
| 2025-01-21 | 1.81 | 1.82 | 1.78 | 1.78 | -1.11% | 2,013,567 | 360,229,852 |
| 2025-01-20 | 1.83 | 1.84 | 1.8 | 1.8 | -1.1% | 2,528,232 | 457,790,756 |
| 2025-01-17 | 1.82 | 1.83 | 1.79 | 1.82 | 0% | 2,735,872 | 495,674,663 |
| 2025-01-16 | 1.83 | 1.86 | 1.8 | 1.82 | 0% | 3,842,358 | 704,273,793 |
| 2025-01-15 | 1.83 | 1.85 | 1.8 | 1.82 | -1.09% | 3,373,877 | 614,106,235 |
| 2025-01-14 | 1.79 | 1.85 | 1.78 | 1.84 | +2.79% | 4,122,657 | 750,060,381 |
| 2025-01-13 | 1.76 | 1.8 | 1.75 | 1.79 | +1.13% | 2,727,152 | 484,682,819 |
| 2025-01-10 | 1.8 | 1.82 | 1.77 | 1.77 | -1.12% | 3,021,129 | 540,912,675 |
| 2025-01-09 | 1.79 | 1.82 | 1.78 | 1.79 | -0.56% | 2,354,358 | 423,686,073 |
| 2025-01-08 | 1.82 | 1.83 | 1.75 | 1.8 | -1.64% | 3,925,837 | 701,669,658 |
| 2025-01-07 | 1.8 | 1.85 | 1.79 | 1.83 | +1.67% | 3,714,002 | 678,411,090 |
| 2025-01-06 | 1.78 | 1.84 | 1.76 | 1.8 | +1.12% | 3,936,421 | 707,160,600 |
| 2025-01-03 | 1.82 | 1.84 | 1.76 | 1.78 | -1.66% | 4,503,817 | 812,040,010 |
| 2025-01-02 | 1.86 | 1.88 | 1.8 | 1.81 | -2.69% | 4,236,272 | 779,031,989 |
| 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 |
| 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 |
| 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