股票概览
3.91
-1.26%
-0.05
3.97
开盘价
3.98
最高价
3.9
最低价
1,181,636
成交量
数据更新至: 2024-12-31
技术指标
3.92
MA5 (5日均线)
3.91
MA10 (10日均线)
3.96
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 3.97 | 3.98 | 3.9 | 3.91 | -1.26% | 1,181,636 | 464,806,499 |
| 2024-12-30 | 3.91 | 3.97 | 3.9 | 3.96 | +1.28% | 897,694 | 354,454,447 |
| 2024-12-27 | 3.89 | 3.94 | 3.89 | 3.91 | +0.51% | 801,180 | 313,615,759 |
| 2024-12-26 | 3.9 | 3.92 | 3.87 | 3.89 | -0.51% | 564,806 | 220,047,337 |
| 2024-12-25 | 3.92 | 3.92 | 3.88 | 3.91 | 0% | 583,169 | 227,485,338 |
| 2024-12-24 | 3.87 | 3.93 | 3.86 | 3.91 | +1.03% | 895,570 | 349,277,624 |
| 2024-12-23 | 3.87 | 3.92 | 3.85 | 3.87 | +0.52% | 1,211,480 | 470,661,623 |
| 2024-12-20 | 3.91 | 3.92 | 3.84 | 3.85 | -1.79% | 1,117,157 | 432,631,048 |
| 2024-12-19 | 3.91 | 3.92 | 3.84 | 3.92 | -0.25% | 1,300,322 | 504,522,741 |
| 2024-12-18 | 3.95 | 4 | 3.92 | 3.93 | -0.25% | 1,430,936 | 566,019,429 |
| 2024-12-17 | 3.95 | 3.98 | 3.93 | 3.94 | -0.25% | 1,101,467 | 435,241,561 |
| 2024-12-16 | 3.99 | 4.02 | 3.94 | 3.95 | -1% | 1,120,672 | 444,675,236 |
| 2024-12-13 | 4.11 | 4.11 | 3.99 | 3.99 | -3.39% | 1,800,221 | 726,124,849 |
| 2024-12-12 | 4.16 | 4.19 | 4.09 | 4.13 | +0.49% | 1,470,547 | 607,456,756 |
| 2024-12-11 | 4.04 | 4.14 | 4.02 | 4.11 | +1.99% | 1,800,935 | 737,552,723 |
| 2024-12-10 | 4.11 | 4.15 | 4.03 | 4.03 | +0.25% | 1,416,087 | 575,469,778 |
| 2024-12-09 | 4.07 | 4.1 | 4.01 | 4.02 | -1.23% | 1,018,809 | 412,723,547 |
| 2024-12-06 | 3.97 | 4.08 | 3.96 | 4.07 | +2.26% | 1,147,581 | 464,034,358 |
| 2024-12-05 | 4.01 | 4.01 | 3.95 | 3.98 | -0.75% | 759,682 | 302,111,333 |
| 2024-12-04 | 4.02 | 4.05 | 3.99 | 4.01 | 0% | 933,879 | 376,103,060 |
| 2024-12-03 | 4 | 4.02 | 3.96 | 4.01 | 0% | 701,205 | 279,478,267 |
| 2024-12-02 | 4 | 4.06 | 3.97 | 4.01 | +0.25% | 1,122,760 | 451,429,555 |
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