股票概览
7.63
-0.78%
-0.06
7.65
开盘价
7.78
最高价
7.58
最低价
2,520,524
成交量
数据更新至: 2024-10-31
技术指标
8.15
MA5 (5日均线)
8.44
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 7.65 | 7.78 | 7.58 | 7.63 | -0.78% | 2,520,524 | 1,930,421,641 |
| 2024-10-30 | 7.95 | 7.95 | 7.61 | 7.69 | -7.9% | 5,237,552 | 4,057,776,575 |
| 2024-10-29 | 8.53 | 8.53 | 8.31 | 8.35 | -2.68% | 1,695,488 | 1,423,481,088 |
| 2024-10-28 | 8.52 | 8.71 | 8.51 | 8.58 | +1.06% | 1,897,612 | 1,631,605,771 |
| 2024-10-25 | 8.69 | 8.71 | 8.43 | 8.49 | -3.74% | 2,791,958 | 2,383,558,505 |
| 2024-10-24 | 8.63 | 8.89 | 8.55 | 8.82 | +1.15% | 1,812,032 | 1,582,019,949 |
| 2024-10-23 | 8.86 | 8.9 | 8.61 | 8.72 | -1.36% | 1,899,293 | 1,659,281,760 |
| 2024-10-22 | 8.7 | 8.86 | 8.58 | 8.84 | +0.91% | 1,711,985 | 1,498,840,308 |
| 2024-10-21 | 8.63 | 8.87 | 8.52 | 8.76 | +2.46% | 2,286,666 | 1,990,910,130 |
| 2024-10-18 | 8.42 | 8.71 | 8.39 | 8.55 | +0.47% | 2,361,619 | 2,009,670,815 |
| 2024-10-17 | 8.73 | 8.9 | 8.5 | 8.51 | -1.62% | 1,836,244 | 1,596,695,199 |
| 2024-10-16 | 8.35 | 8.75 | 8.33 | 8.65 | +1.65% | 1,924,360 | 1,654,697,867 |
| 2024-10-15 | 8.93 | 8.95 | 8.51 | 8.51 | -6.38% | 2,734,289 | 2,387,124,661 |
| 2024-10-14 | 8.72 | 9.22 | 8.72 | 9.09 | +6.69% | 4,230,822 | 3,815,754,836 |
| 2024-10-11 | 8.58 | 8.8 | 8.3 | 8.52 | +0.35% | 2,648,889 | 2,272,573,675 |
| 2024-10-10 | 8.09 | 8.75 | 8.08 | 8.49 | +6.26% | 3,277,883 | 2,766,897,167 |
| 2024-10-09 | 8.5 | 8.5 | 7.93 | 7.99 | -8.27% | 3,650,565 | 2,983,608,442 |
| 2024-10-08 | 9.67 | 9.72 | 8.37 | 8.71 | -2.13% | 6,122,339 | 5,443,742,106 |
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