股票概览
3.67
-0.54%
-0.02
3.68
开盘价
3.73
最高价
3.63
最低价
1,063,278
成交量
数据更新至: 2024-08-30
技术指标
3.70
MA5 (5日均线)
3.66
MA10 (10日均线)
3.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 3.68 | 3.73 | 3.63 | 3.67 | -0.54% | 1,063,278 | 391,641,345 |
| 2024-08-29 | 3.7 | 3.74 | 3.67 | 3.69 | -0.81% | 625,058 | 231,677,223 |
| 2024-08-28 | 3.7 | 3.77 | 3.69 | 3.72 | +0.27% | 866,193 | 323,116,755 |
| 2024-08-27 | 3.68 | 3.73 | 3.67 | 3.71 | +0.27% | 708,938 | 262,270,996 |
| 2024-08-26 | 3.68 | 3.73 | 3.63 | 3.7 | +0.54% | 1,074,819 | 397,408,519 |
| 2024-08-23 | 3.63 | 3.69 | 3.6 | 3.68 | +0.82% | 757,483 | 277,203,762 |
| 2024-08-22 | 3.62 | 3.65 | 3.59 | 3.65 | +1.39% | 965,221 | 350,350,986 |
| 2024-08-21 | 3.58 | 3.61 | 3.55 | 3.6 | +1.41% | 919,836 | 329,240,528 |
| 2024-08-20 | 3.63 | 3.64 | 3.53 | 3.55 | -1.93% | 628,399 | 224,320,354 |
| 2024-08-19 | 3.57 | 3.64 | 3.56 | 3.62 | +2.26% | 793,945 | 287,085,471 |
| 2024-08-16 | 3.55 | 3.59 | 3.52 | 3.54 | 0% | 659,486 | 234,426,299 |
| 2024-08-15 | 3.5 | 3.56 | 3.47 | 3.54 | +1.72% | 590,971 | 208,521,431 |
| 2024-08-14 | 3.55 | 3.56 | 3.48 | 3.48 | -1.97% | 476,157 | 167,437,964 |
| 2024-08-13 | 3.53 | 3.58 | 3.52 | 3.55 | +0.85% | 493,612 | 175,145,895 |
| 2024-08-12 | 3.52 | 3.55 | 3.5 | 3.52 | -0.28% | 605,567 | 213,453,665 |
| 2024-08-09 | 3.57 | 3.62 | 3.52 | 3.53 | -0.28% | 672,568 | 239,320,671 |
| 2024-08-08 | 3.48 | 3.56 | 3.46 | 3.54 | +1.43% | 633,568 | 222,778,810 |
| 2024-08-07 | 3.49 | 3.53 | 3.44 | 3.49 | +0.29% | 598,455 | 209,241,491 |
| 2024-08-06 | 3.5 | 3.53 | 3.44 | 3.48 | 0% | 801,048 | 278,646,344 |
| 2024-08-05 | 3.55 | 3.56 | 3.48 | 3.48 | -2.52% | 816,334 | 287,106,426 |
| 2024-08-02 | 3.6 | 3.62 | 3.56 | 3.57 | -1.65% | 589,822 | 211,189,975 |
| 2024-08-01 | 3.67 | 3.69 | 3.62 | 3.63 | +0.28% | 773,781 | 282,731,135 |
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