股票概览
3.85
-1.28%
-0.05
3.89
开盘价
3.93
最高价
3.84
最低价
1,142,260
成交量
数据更新至: 2024-05-31
技术指标
3.86
MA5 (5日均线)
3.81
MA10 (10日均线)
3.75
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 3.89 | 3.93 | 3.84 | 3.85 | -1.28% | 1,142,260 | 441,720,087 |
| 2024-05-30 | 3.99 | 4 | 3.89 | 3.9 | -0.76% | 1,559,319 | 614,477,086 |
| 2024-05-29 | 3.82 | 3.94 | 3.79 | 3.93 | +3.15% | 1,394,295 | 542,547,289 |
| 2024-05-28 | 3.83 | 3.88 | 3.8 | 3.81 | -0.52% | 955,058 | 366,969,068 |
| 2024-05-27 | 3.72 | 3.84 | 3.72 | 3.83 | +3.23% | 1,287,937 | 489,076,244 |
| 2024-05-24 | 3.67 | 3.75 | 3.66 | 3.71 | +0.82% | 813,483 | 302,723,177 |
| 2024-05-23 | 3.66 | 3.73 | 3.61 | 3.68 | -1.87% | 1,073,524 | 395,244,655 |
| 2024-05-22 | 3.83 | 3.86 | 3.73 | 3.75 | -1.32% | 1,447,520 | 548,773,108 |
| 2024-05-21 | 3.94 | 4.01 | 3.78 | 3.8 | -1.55% | 2,377,347 | 924,149,064 |
| 2024-05-20 | 3.84 | 3.9 | 3.78 | 3.86 | +1.85% | 1,597,376 | 613,076,202 |
| 2024-05-17 | 3.71 | 3.79 | 3.7 | 3.79 | +1.88% | 960,257 | 359,331,395 |
| 2024-05-16 | 3.72 | 3.76 | 3.68 | 3.72 | +1.09% | 941,182 | 350,718,081 |
| 2024-05-15 | 3.7 | 3.75 | 3.66 | 3.68 | -1.34% | 768,308 | 284,691,762 |
| 2024-05-14 | 3.76 | 3.78 | 3.7 | 3.73 | +0.54% | 926,620 | 345,859,546 |
| 2024-05-13 | 3.7 | 3.75 | 3.66 | 3.71 | -1.07% | 1,008,577 | 372,926,869 |
| 2024-05-10 | 3.7 | 3.75 | 3.65 | 3.75 | +2.18% | 1,248,656 | 462,790,673 |
| 2024-05-09 | 3.59 | 3.68 | 3.59 | 3.67 | +2.23% | 1,407,365 | 513,970,630 |
| 2024-05-08 | 3.63 | 3.63 | 3.55 | 3.59 | -1.64% | 1,149,641 | 412,952,781 |
| 2024-05-07 | 3.58 | 3.68 | 3.58 | 3.65 | +1.67% | 2,275,166 | 827,243,605 |
| 2024-05-06 | 3.58 | 3.61 | 3.47 | 3.59 | +0.28% | 2,051,354 | 728,886,797 |
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
хНЧх▒▒щУЭф╕Ъ 属于 有色金属 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
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