股票概览
3.62
+2.55%
+0.09
3.53
开盘价
3.63
最高价
3.53
最低价
879,027
成交量
数据更新至: 2024-07-31
技术指标
3.57
MA5 (5日均线)
3.65
MA10 (10日均线)
3.83
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 3.53 | 3.63 | 3.53 | 3.62 | +2.55% | 879,027 | 314,827,997 |
| 2024-07-30 | 3.62 | 3.63 | 3.5 | 3.53 | -2.75% | 837,075 | 296,073,146 |
| 2024-07-29 | 3.61 | 3.68 | 3.6 | 3.63 | +0.55% | 962,619 | 349,747,333 |
| 2024-07-26 | 3.49 | 3.62 | 3.47 | 3.61 | +4.03% | 1,216,426 | 434,338,363 |
| 2024-07-25 | 3.49 | 3.52 | 3.44 | 3.47 | -1.7% | 1,057,991 | 367,314,796 |
| 2024-07-24 | 3.56 | 3.59 | 3.5 | 3.53 | -0.84% | 1,428,651 | 504,577,581 |
| 2024-07-23 | 3.75 | 3.76 | 3.55 | 3.56 | -5.32% | 1,451,688 | 525,352,248 |
| 2024-07-22 | 3.82 | 3.86 | 3.72 | 3.76 | -1.83% | 1,020,333 | 383,637,405 |
| 2024-07-19 | 3.88 | 3.88 | 3.8 | 3.83 | -2.05% | 1,137,129 | 435,087,264 |
| 2024-07-18 | 3.93 | 3.93 | 3.84 | 3.91 | -0.51% | 999,965 | 388,077,791 |
| 2024-07-17 | 4.07 | 4.08 | 3.89 | 3.93 | -2.96% | 1,147,778 | 453,098,696 |
| 2024-07-16 | 4.05 | 4.09 | 4.02 | 4.05 | -0.25% | 766,754 | 310,403,079 |
| 2024-07-15 | 4.06 | 4.11 | 4 | 4.06 | -0.25% | 872,071 | 354,703,521 |
| 2024-07-12 | 4.08 | 4.13 | 4.04 | 4.07 | -0.25% | 994,551 | 406,054,481 |
| 2024-07-11 | 4.03 | 4.1 | 3.99 | 4.08 | +2% | 1,253,588 | 507,103,090 |
| 2024-07-10 | 4.08 | 4.11 | 3.97 | 4 | -1.72% | 1,381,071 | 558,893,223 |
| 2024-07-09 | 4.03 | 4.11 | 4.01 | 4.07 | +1.5% | 1,723,846 | 699,566,502 |
| 2024-07-08 | 3.97 | 4.03 | 3.97 | 4.01 | +0.5% | 1,003,545 | 402,330,876 |
| 2024-07-05 | 3.94 | 4 | 3.9 | 3.99 | +1.79% | 851,821 | 336,794,574 |
| 2024-07-04 | 3.96 | 4.03 | 3.92 | 3.92 | -0.51% | 1,242,168 | 492,848,283 |
| 2024-07-03 | 3.9 | 3.95 | 3.89 | 3.94 | +1.29% | 919,425 | 361,250,682 |
| 2024-07-02 | 3.88 | 3.92 | 3.84 | 3.89 | +0.26% | 1,042,946 | 406,034,599 |
| 2024-07-01 | 3.8 | 3.89 | 3.8 | 3.88 | +1.84% | 872,421 | 336,436,155 |
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