股票概览
8.19
-1.09%
-0.09
8.3
开盘价
8.35
最高价
8.08
最低价
1,389,380
成交量
数据更新至: 2024-05-31
技术指标
8.21
MA5 (5日均线)
8.04
MA10 (10日均线)
7.89
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 8.3 | 8.35 | 8.08 | 8.19 | -1.09% | 1,389,380 | 1,138,901,251 |
| 2024-05-30 | 8.58 | 8.77 | 8.21 | 8.28 | -1.78% | 2,626,999 | 2,231,316,440 |
| 2024-05-29 | 8.14 | 8.5 | 8.1 | 8.43 | +3.69% | 2,305,319 | 1,929,187,129 |
| 2024-05-28 | 8.09 | 8.35 | 8.01 | 8.13 | +1.5% | 2,059,859 | 1,686,153,368 |
| 2024-05-27 | 7.61 | 8.03 | 7.6 | 8.01 | +5.81% | 2,133,542 | 1,678,514,097 |
| 2024-05-24 | 7.64 | 7.74 | 7.53 | 7.57 | -1.3% | 1,920,218 | 1,469,629,179 |
| 2024-05-23 | 7.64 | 7.8 | 7.5 | 7.67 | -3.16% | 1,927,601 | 1,481,136,821 |
| 2024-05-22 | 8.13 | 8.22 | 7.85 | 7.92 | -1.86% | 1,994,186 | 1,603,938,047 |
| 2024-05-21 | 8.49 | 8.53 | 8 | 8.07 | -0.86% | 3,189,981 | 2,635,212,769 |
| 2024-05-20 | 7.94 | 8.25 | 7.79 | 8.14 | +4.76% | 3,028,242 | 2,433,336,863 |
| 2024-05-17 | 7.65 | 7.77 | 7.56 | 7.77 | +1.57% | 992,714 | 758,427,875 |
| 2024-05-16 | 7.69 | 7.82 | 7.63 | 7.65 | +0.53% | 1,394,927 | 1,075,876,179 |
| 2024-05-15 | 7.77 | 7.81 | 7.57 | 7.61 | -3.18% | 1,440,677 | 1,107,698,435 |
| 2024-05-14 | 7.85 | 7.94 | 7.74 | 7.86 | +0.51% | 1,416,018 | 1,112,454,023 |
| 2024-05-13 | 7.75 | 7.87 | 7.63 | 7.82 | -1.01% | 1,645,973 | 1,276,600,421 |
| 2024-05-10 | 7.96 | 8.05 | 7.79 | 7.9 | -0.25% | 1,694,567 | 1,339,727,513 |
| 2024-05-09 | 7.63 | 7.98 | 7.61 | 7.92 | +3.8% | 2,194,783 | 1,718,952,093 |
| 2024-05-08 | 7.61 | 7.72 | 7.5 | 7.63 | -0.78% | 1,217,455 | 929,052,791 |
| 2024-05-07 | 7.44 | 7.8 | 7.42 | 7.69 | +3.22% | 2,495,475 | 1,909,334,003 |
| 2024-05-06 | 7.43 | 7.47 | 7.15 | 7.45 | +0.4% | 1,792,095 | 1,313,621,646 |
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
ф╕нхЫ╜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