股票概览
4.06
+0.74%
+0.03
4.03
开盘价
4.09
最高价
4.03
最低价
1,025,476
成交量
数据更新至: 2025-01-27
技术指标
4.03
MA5 (5日均线)
4.05
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 4.03 | 4.09 | 4.03 | 4.06 | +0.74% | 1,025,476 | 416,873,121 |
| 2025-01-24 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 1,023,460 | 411,413,876 |
| 2025-01-23 | 4.05 | 4.06 | 3.99 | 4 | -0.74% | 1,445,614 | 580,456,274 |
| 2025-01-22 | 4.02 | 4.05 | 4 | 4.03 | +0.25% | 806,450 | 324,254,195 |
| 2025-01-21 | 4.11 | 4.13 | 4.01 | 4.02 | -1.95% | 1,194,877 | 483,091,256 |
| 2025-01-20 | 4.22 | 4.23 | 4.09 | 4.1 | -1.91% | 1,590,267 | 657,657,017 |
| 2025-01-17 | 4.1 | 4.19 | 4.06 | 4.18 | +2.2% | 1,605,937 | 665,827,421 |
| 2025-01-16 | 4.02 | 4.09 | 4.01 | 4.09 | +2.25% | 1,541,482 | 626,368,611 |
| 2025-01-15 | 3.98 | 4.01 | 3.94 | 4 | 0% | 913,720 | 363,731,884 |
| 2025-01-14 | 3.91 | 4 | 3.89 | 4 | +2.04% | 1,149,580 | 455,112,667 |
| 2025-01-13 | 3.88 | 3.94 | 3.85 | 3.92 | +0.51% | 1,028,103 | 401,892,576 |
| 2025-01-10 | 3.95 | 4 | 3.9 | 3.9 | -1.27% | 964,643 | 379,058,945 |
| 2025-01-09 | 3.91 | 3.97 | 3.88 | 3.95 | +0.51% | 934,299 | 368,171,015 |
| 2025-01-08 | 4.05 | 4.05 | 3.87 | 3.93 | -2.72% | 1,514,447 | 594,716,618 |
| 2025-01-07 | 3.96 | 4.04 | 3.91 | 4.04 | +2.28% | 1,296,377 | 516,964,155 |
| 2025-01-06 | 3.86 | 3.99 | 3.84 | 3.95 | +2.07% | 1,355,869 | 533,169,825 |
| 2025-01-03 | 3.91 | 4 | 3.86 | 3.87 | -1.02% | 1,530,979 | 602,718,644 |
| 2025-01-02 | 3.91 | 4.03 | 3.89 | 3.91 | 0% | 2,024,943 | 803,703,379 |
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