股票概览
3.81
+2.7%
+0.1
3.69
开盘价
3.84
最高价
3.68
最低价
989,272
成交量
数据更新至: 2024-06-28
技术指标
3.77
MA5 (5日均线)
3.77
MA10 (10日均线)
3.78
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 3.69 | 3.84 | 3.68 | 3.81 | +2.7% | 989,272 | 375,193,532 |
| 2024-06-27 | 3.83 | 3.84 | 3.69 | 3.71 | -2.88% | 816,841 | 306,175,518 |
| 2024-06-26 | 3.77 | 3.83 | 3.73 | 3.82 | +1.06% | 656,955 | 248,795,544 |
| 2024-06-25 | 3.73 | 3.84 | 3.72 | 3.78 | +1.89% | 1,012,241 | 382,251,224 |
| 2024-06-24 | 3.79 | 3.81 | 3.69 | 3.71 | -2.62% | 959,769 | 358,172,388 |
| 2024-06-21 | 3.81 | 3.83 | 3.77 | 3.81 | +0.26% | 746,346 | 283,860,703 |
| 2024-06-20 | 3.82 | 3.91 | 3.76 | 3.8 | +0.53% | 1,234,914 | 473,272,728 |
| 2024-06-19 | 3.78 | 3.83 | 3.77 | 3.78 | 0% | 828,312 | 314,917,037 |
| 2024-06-18 | 3.72 | 3.81 | 3.7 | 3.78 | +1.89% | 950,785 | 358,155,323 |
| 2024-06-17 | 3.75 | 3.84 | 3.71 | 3.71 | -0.8% | 990,960 | 372,233,024 |
| 2024-06-14 | 3.69 | 3.76 | 3.66 | 3.74 | +1.08% | 797,671 | 297,162,382 |
| 2024-06-13 | 3.76 | 3.8 | 3.65 | 3.7 | -1.86% | 1,008,464 | 373,969,504 |
| 2024-06-12 | 3.76 | 3.81 | 3.74 | 3.77 | +0.27% | 978,976 | 369,559,986 |
| 2024-06-11 | 3.76 | 3.8 | 3.7 | 3.76 | -1.57% | 1,066,458 | 400,337,286 |
| 2024-06-07 | 3.83 | 3.85 | 3.76 | 3.82 | -0.26% | 960,898 | 365,846,771 |
| 2024-06-06 | 3.83 | 3.86 | 3.79 | 3.83 | +1.06% | 1,140,283 | 436,737,160 |
| 2024-06-05 | 3.89 | 3.89 | 3.78 | 3.79 | -2.57% | 1,193,825 | 457,052,523 |
| 2024-06-04 | 3.83 | 3.91 | 3.79 | 3.89 | +2.1% | 1,123,479 | 433,462,157 |
| 2024-06-03 | 3.83 | 3.9 | 3.76 | 3.81 | -1.04% | 1,305,190 | 498,530,359 |
| 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 |
| 2024-04-30 | 3.43 | 3.69 | 3.43 | 3.58 | +6.23% | 2,818,219 | 1,013,514,955 |
| 2024-04-29 | 3.45 | 3.46 | 3.3 | 3.37 | -2.03% | 1,257,790 | 422,449,863 |
| 2024-04-26 | 3.39 | 3.45 | 3.39 | 3.44 | +1.18% | 912,401 | 312,067,229 |
| 2024-04-25 | 3.34 | 3.43 | 3.3 | 3.4 | +2.1% | 1,072,454 | 361,474,655 |
| 2024-04-24 | 3.27 | 3.35 | 3.24 | 3.33 | +2.46% | 1,113,137 | 367,210,242 |
| 2024-04-23 | 3.41 | 3.42 | 3.24 | 3.25 | -7.93% | 1,930,467 | 640,529,950 |
| 2024-04-22 | 3.62 | 3.66 | 3.52 | 3.53 | -1.94% | 1,196,813 | 427,639,830 |
| 2024-04-19 | 3.6 | 3.68 | 3.59 | 3.6 | -0.55% | 1,197,643 | 434,619,160 |
| 2024-04-18 | 3.58 | 3.63 | 3.56 | 3.62 | +0.56% | 1,190,025 | 427,298,095 |
| 2024-04-17 | 3.51 | 3.61 | 3.5 | 3.6 | +2.86% | 1,090,280 | 387,218,722 |
| 2024-04-16 | 3.57 | 3.61 | 3.49 | 3.5 | -2.51% | 1,452,359 | 515,348,554 |
| 2024-04-15 | 3.62 | 3.65 | 3.51 | 3.59 | 0% | 1,319,669 | 473,756,185 |
| 2024-04-12 | 3.6 | 3.63 | 3.57 | 3.59 | -0.28% | 849,719 | 305,504,957 |
| 2024-04-11 | 3.53 | 3.66 | 3.49 | 3.6 | +1.12% | 1,290,568 | 463,141,905 |
| 2024-04-10 | 3.55 | 3.59 | 3.52 | 3.56 | +0.28% | 1,176,956 | 418,714,948 |
| 2024-04-09 | 3.54 | 3.59 | 3.52 | 3.55 | -0.28% | 1,369,379 | 486,995,839 |
| 2024-04-08 | 3.61 | 3.68 | 3.54 | 3.56 | -0.84% | 1,884,094 | 682,080,033 |
| 2024-04-03 | 3.53 | 3.62 | 3.51 | 3.59 | +2.57% | 1,405,241 | 500,593,938 |
| 2024-04-02 | 3.46 | 3.52 | 3.45 | 3.5 | +1.45% | 1,066,238 | 372,929,967 |
| 2024-04-01 | 3.45 | 3.49 | 3.43 | 3.45 | +1.47% | 976,811 | 337,502,429 |
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