股票概览
4.38
+7.35%
+0.3
4.18
开盘价
4.44
最高价
4.14
最低价
2,322,762
成交量
数据更新至: 2024-09-30
技术指标
4.05
MA5 (5日均线)
3.84
MA10 (10日均线)
3.72
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.18 | 4.44 | 4.14 | 4.38 | +7.35% | 2,322,762 | 996,837,371 |
| 2024-09-27 | 4.08 | 4.13 | 4.03 | 4.08 | +1.24% | 861,021 | 350,167,456 |
| 2024-09-26 | 3.89 | 4.03 | 3.86 | 4.03 | +3.6% | 1,225,113 | 484,103,516 |
| 2024-09-25 | 3.9 | 3.96 | 3.87 | 3.89 | +0.78% | 1,224,752 | 479,620,456 |
| 2024-09-24 | 3.78 | 3.87 | 3.75 | 3.86 | +2.12% | 1,245,172 | 476,628,933 |
| 2024-09-23 | 3.72 | 3.79 | 3.71 | 3.78 | +1.34% | 1,046,942 | 393,508,487 |
| 2024-09-20 | 3.64 | 3.74 | 3.62 | 3.73 | +1.63% | 950,119 | 349,792,141 |
| 2024-09-19 | 3.51 | 3.68 | 3.43 | 3.67 | +4.26% | 1,178,636 | 419,884,528 |
| 2024-09-18 | 3.51 | 3.53 | 3.45 | 3.52 | +0.57% | 552,795 | 193,269,045 |
| 2024-09-13 | 3.53 | 3.57 | 3.5 | 3.5 | -0.28% | 517,183 | 182,832,540 |
| 2024-09-12 | 3.49 | 3.53 | 3.47 | 3.51 | +1.15% | 529,434 | 185,280,882 |
| 2024-09-11 | 3.48 | 3.5 | 3.45 | 3.47 | -0.86% | 470,442 | 163,328,841 |
| 2024-09-10 | 3.52 | 3.53 | 3.44 | 3.5 | -0.28% | 801,949 | 278,939,683 |
| 2024-09-09 | 3.56 | 3.58 | 3.49 | 3.51 | -1.96% | 793,320 | 280,080,834 |
| 2024-09-06 | 3.63 | 3.64 | 3.57 | 3.58 | -0.83% | 616,011 | 221,819,221 |
| 2024-09-05 | 3.61 | 3.66 | 3.56 | 3.61 | 0% | 928,280 | 334,102,261 |
| 2024-09-04 | 3.7 | 3.7 | 3.58 | 3.61 | -2.96% | 1,002,751 | 363,522,360 |
| 2024-09-03 | 3.68 | 3.74 | 3.67 | 3.72 | +0.81% | 679,249 | 252,219,068 |
| 2024-09-02 | 3.67 | 3.73 | 3.66 | 3.69 | +0.54% | 922,034 | 341,579,764 |
| 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 |
| 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