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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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