股票概览
3.72
-1.06%
-0.04
3.75
开盘价
3.79
最高价
3.72
最低价
1,163,201
成交量
数据更新至: 2025-02-28
技术指标
3.78
MA5 (5日均线)
3.81
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 3.75 | 3.79 | 3.72 | 3.72 | -1.06% | 1,163,201 | 436,428,993 |
| 2025-02-27 | 3.8 | 3.82 | 3.74 | 3.76 | -1.05% | 1,066,684 | 401,734,592 |
| 2025-02-26 | 3.78 | 3.83 | 3.78 | 3.8 | +0.53% | 796,532 | 303,181,667 |
| 2025-02-25 | 3.8 | 3.84 | 3.77 | 3.78 | -1.05% | 1,002,184 | 380,044,435 |
| 2025-02-24 | 3.83 | 3.87 | 3.79 | 3.82 | -0.52% | 1,125,631 | 430,918,729 |
| 2025-02-21 | 3.84 | 3.89 | 3.83 | 3.84 | +0.26% | 1,392,367 | 537,139,583 |
| 2025-02-20 | 3.83 | 3.85 | 3.82 | 3.83 | -0.26% | 834,077 | 319,943,587 |
| 2025-02-19 | 3.87 | 3.87 | 3.81 | 3.84 | -0.52% | 1,083,204 | 415,216,691 |
| 2025-02-18 | 3.88 | 3.91 | 3.85 | 3.86 | -0.52% | 959,820 | 372,167,873 |
| 2025-02-17 | 3.92 | 3.93 | 3.87 | 3.88 | -1.27% | 1,140,160 | 442,718,928 |
| 2025-02-14 | 3.93 | 3.96 | 3.9 | 3.93 | 0% | 914,021 | 358,522,760 |
| 2025-02-13 | 3.96 | 3.99 | 3.93 | 3.93 | -1.01% | 962,452 | 380,872,913 |
| 2025-02-12 | 4.05 | 4.06 | 3.95 | 3.97 | -1.98% | 1,425,752 | 568,751,729 |
| 2025-02-11 | 4.08 | 4.1 | 4.04 | 4.05 | -0.74% | 921,463 | 374,655,071 |
| 2025-02-10 | 4.11 | 4.15 | 4.06 | 4.08 | -0.97% | 1,236,000 | 506,062,598 |
| 2025-02-07 | 4 | 4.13 | 3.96 | 4.12 | +3% | 1,970,088 | 801,586,063 |
| 2025-02-06 | 4.01 | 4.04 | 3.98 | 4 | -0.5% | 1,190,363 | 475,743,347 |
| 2025-02-05 | 4.08 | 4.09 | 4 | 4.02 | -0.99% | 1,082,874 | 435,898,917 |
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