股票概览
8.9
+9.47%
+0.77
8.4
开盘价
8.92
最高价
8.4
最低价
3,259,586
成交量
数据更新至: 2024-09-30
技术指标
7.90
MA5 (5日均线)
7.35
MA10 (10日均线)
6.93
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 | 8.4 | 8.92 | 8.4 | 8.9 | +9.47% | 3,259,586 | 2,853,463,409 |
| 2024-09-27 | 7.99 | 8.22 | 7.99 | 8.13 | +3.7% | 1,145,754 | 929,381,306 |
| 2024-09-26 | 7.38 | 7.85 | 7.34 | 7.84 | +6.09% | 1,995,243 | 1,519,643,109 |
| 2024-09-25 | 7.4 | 7.62 | 7.35 | 7.39 | +1.93% | 2,255,473 | 1,683,177,884 |
| 2024-09-24 | 7.08 | 7.34 | 7.06 | 7.25 | +3.57% | 1,967,601 | 1,415,067,277 |
| 2024-09-23 | 6.99 | 7.08 | 6.91 | 7 | -0.85% | 1,107,790 | 775,797,565 |
| 2024-09-20 | 6.91 | 7.08 | 6.86 | 7.06 | +1.15% | 1,620,738 | 1,134,746,980 |
| 2024-09-19 | 6.59 | 6.98 | 6.54 | 6.98 | +6.08% | 1,963,129 | 1,340,243,540 |
| 2024-09-18 | 6.39 | 6.63 | 6.36 | 6.58 | +4.11% | 1,353,406 | 876,205,324 |
| 2024-09-13 | 6.37 | 6.47 | 6.31 | 6.32 | +0.16% | 1,050,155 | 670,351,513 |
| 2024-09-12 | 6.3 | 6.41 | 6.23 | 6.31 | +0.96% | 948,216 | 599,720,715 |
| 2024-09-11 | 6.28 | 6.3 | 6.13 | 6.25 | -0.79% | 1,000,724 | 620,802,872 |
| 2024-09-10 | 6.35 | 6.38 | 6.2 | 6.3 | -0.63% | 975,358 | 613,191,159 |
| 2024-09-09 | 6.38 | 6.41 | 6.24 | 6.34 | -1.86% | 1,130,286 | 712,609,591 |
| 2024-09-06 | 6.5 | 6.52 | 6.43 | 6.46 | 0% | 686,603 | 444,664,992 |
| 2024-09-05 | 6.62 | 6.68 | 6.38 | 6.46 | -2.27% | 1,335,513 | 866,917,546 |
| 2024-09-04 | 6.73 | 6.74 | 6.52 | 6.61 | -3.22% | 1,336,088 | 885,352,847 |
| 2024-09-03 | 6.75 | 6.94 | 6.74 | 6.83 | +0.89% | 1,103,986 | 757,966,316 |
| 2024-09-02 | 6.76 | 6.83 | 6.68 | 6.77 | -0.88% | 1,151,094 | 778,400,962 |
| 2024-08-30 | 6.81 | 6.92 | 6.69 | 6.83 | -0.15% | 1,422,253 | 968,008,319 |
| 2024-08-29 | 6.8 | 6.93 | 6.66 | 6.84 | -0.29% | 1,347,110 | 917,549,469 |
| 2024-08-28 | 6.89 | 7 | 6.78 | 6.86 | -0.44% | 1,265,517 | 870,229,013 |
| 2024-08-27 | 6.86 | 6.94 | 6.82 | 6.89 | +0.29% | 1,023,059 | 702,866,334 |
| 2024-08-26 | 6.87 | 6.91 | 6.76 | 6.87 | +1.33% | 1,012,648 | 692,366,911 |
| 2024-08-23 | 6.72 | 6.83 | 6.66 | 6.78 | +0.3% | 782,153 | 529,935,445 |
| 2024-08-22 | 6.78 | 6.8 | 6.66 | 6.76 | -0.44% | 950,512 | 639,946,766 |
| 2024-08-21 | 6.7 | 6.8 | 6.66 | 6.79 | +1.34% | 1,185,351 | 798,469,044 |
| 2024-08-20 | 6.86 | 6.86 | 6.65 | 6.7 | -1.62% | 1,129,440 | 759,786,285 |
| 2024-08-19 | 6.7 | 6.9 | 6.68 | 6.81 | +2.87% | 1,557,113 | 1,061,302,751 |
| 2024-08-16 | 6.62 | 6.73 | 6.6 | 6.62 | +1.07% | 1,159,711 | 772,121,363 |
| 2024-08-15 | 6.41 | 6.6 | 6.38 | 6.55 | +1.87% | 1,051,760 | 686,394,572 |
| 2024-08-14 | 6.55 | 6.56 | 6.42 | 6.43 | -1.98% | 712,503 | 461,532,151 |
| 2024-08-13 | 6.59 | 6.64 | 6.48 | 6.56 | 0% | 789,889 | 515,857,222 |
| 2024-08-12 | 6.47 | 6.67 | 6.46 | 6.56 | +1.39% | 1,195,117 | 784,350,795 |
| 2024-08-09 | 6.5 | 6.65 | 6.46 | 6.47 | +1.25% | 1,493,458 | 976,476,801 |
| 2024-08-08 | 6.37 | 6.43 | 6.32 | 6.39 | -0.47% | 798,916 | 509,362,637 |
| 2024-08-07 | 6.39 | 6.48 | 6.33 | 6.42 | +0.63% | 1,027,407 | 659,834,682 |
| 2024-08-06 | 6.4 | 6.44 | 6.26 | 6.38 | +0.31% | 1,194,963 | 758,217,387 |
| 2024-08-05 | 6.47 | 6.58 | 6.32 | 6.36 | -3.2% | 1,848,336 | 1,191,483,590 |
| 2024-08-02 | 6.72 | 6.73 | 6.51 | 6.57 | -3.95% | 2,031,613 | 1,339,569,961 |
| 2024-08-01 | 6.99 | 7.12 | 6.78 | 6.84 | -0.87% | 1,799,088 | 1,251,371,346 |
| 2024-07-31 | 6.62 | 6.92 | 6.62 | 6.9 | +4.39% | 1,244,758 | 845,718,716 |
| 2024-07-30 | 6.76 | 6.77 | 6.58 | 6.61 | -3.36% | 1,268,376 | 841,381,967 |
| 2024-07-29 | 6.84 | 6.91 | 6.75 | 6.84 | +0.29% | 729,150 | 497,808,724 |
| 2024-07-26 | 6.71 | 6.94 | 6.69 | 6.82 | +1.34% | 1,181,686 | 806,309,957 |
| 2024-07-25 | 6.85 | 6.88 | 6.67 | 6.73 | -2.6% | 1,281,441 | 865,164,169 |
| 2024-07-24 | 7.01 | 7.03 | 6.81 | 6.91 | -1.43% | 1,405,422 | 969,939,799 |
| 2024-07-23 | 7.4 | 7.45 | 7 | 7.01 | -5.53% | 1,641,021 | 1,174,336,773 |
| 2024-07-22 | 7.26 | 7.46 | 7.21 | 7.42 | +2.2% | 1,424,176 | 1,047,815,255 |
| 2024-07-19 | 7.23 | 7.32 | 7.09 | 7.26 | -1.36% | 1,247,662 | 901,500,463 |
| 2024-07-18 | 7.25 | 7.37 | 7.08 | 7.36 | +0.27% | 1,574,829 | 1,137,874,971 |
| 2024-07-17 | 7.85 | 7.87 | 7.32 | 7.34 | -7.21% | 2,821,835 | 2,115,127,280 |
| 2024-07-16 | 8.01 | 8.08 | 7.85 | 7.91 | -1.74% | 1,581,297 | 1,253,602,266 |
| 2024-07-15 | 7.9 | 8.2 | 7.79 | 8.05 | +1.64% | 1,679,933 | 1,354,018,977 |
| 2024-07-12 | 8.1 | 8.3 | 7.87 | 7.92 | +1.54% | 3,324,008 | 2,688,574,049 |
| 2024-07-11 | 7.57 | 7.87 | 7.35 | 7.8 | +3.17% | 1,850,172 | 1,423,771,603 |
| 2024-07-10 | 7.99 | 8.04 | 7.48 | 7.56 | -6.2% | 2,280,698 | 1,767,311,344 |
| 2024-07-09 | 7.77 | 8.08 | 7.74 | 8.06 | +4.13% | 1,605,134 | 1,275,453,424 |
| 2024-07-08 | 7.7 | 7.85 | 7.65 | 7.74 | +0.65% | 1,314,771 | 1,020,335,281 |
| 2024-07-05 | 7.58 | 7.72 | 7.48 | 7.69 | +1.32% | 1,018,110 | 774,498,597 |
| 2024-07-04 | 7.71 | 7.81 | 7.58 | 7.59 | -1.04% | 1,041,674 | 800,888,032 |
| 2024-07-03 | 7.82 | 7.86 | 7.59 | 7.67 | -1.67% | 1,055,590 | 813,246,024 |
| 2024-07-02 | 7.9 | 7.9 | 7.7 | 7.8 | -1.39% | 1,109,518 | 863,757,398 |
| 2024-07-01 | 7.65 | 7.91 | 7.64 | 7.91 | +3.67% | 1,216,139 | 948,498,419 |
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