股票概览
7.52
0%
0
7.51
开盘价
7.61
最高价
7.4
最低价
1,157,120
成交量
数据更新至: 2024-11-29
技术指标
7.56
MA5 (5日均线)
7.71
MA10 (10日均线)
7.94
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 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 7.51 | 7.61 | 7.4 | 7.52 | 0% | 1,157,120 | 869,330,090 |
| 2024-11-28 | 7.64 | 7.66 | 7.51 | 7.52 | -1.57% | 985,759 | 746,194,960 |
| 2024-11-27 | 7.55 | 7.65 | 7.45 | 7.64 | +0.92% | 963,071 | 729,019,836 |
| 2024-11-26 | 7.53 | 7.67 | 7.48 | 7.57 | 0% | 796,106 | 602,311,933 |
| 2024-11-25 | 7.64 | 7.76 | 7.5 | 7.57 | -1.05% | 1,084,071 | 825,059,470 |
| 2024-11-22 | 7.9 | 7.96 | 7.63 | 7.65 | -3.53% | 1,281,242 | 995,023,041 |
| 2024-11-21 | 7.9 | 7.99 | 7.79 | 7.93 | +0.25% | 1,136,009 | 895,414,183 |
| 2024-11-20 | 7.98 | 8.12 | 7.88 | 7.91 | -0.38% | 1,382,719 | 1,101,092,646 |
| 2024-11-19 | 7.8 | 7.95 | 7.73 | 7.94 | +1.79% | 1,349,192 | 1,060,917,053 |
| 2024-11-18 | 7.59 | 7.99 | 7.54 | 7.8 | -2.26% | 2,508,818 | 1,952,321,056 |
| 2024-11-15 | 7.93 | 8.15 | 7.91 | 7.98 | +0.38% | 1,498,786 | 1,206,002,482 |
| 2024-11-14 | 8.1 | 8.2 | 7.93 | 7.95 | -1.85% | 1,367,221 | 1,100,112,764 |
| 2024-11-13 | 8.01 | 8.16 | 7.97 | 8.1 | +0.5% | 1,218,960 | 987,012,806 |
| 2024-11-12 | 8.32 | 8.38 | 8 | 8.06 | -3.93% | 2,905,546 | 2,375,198,610 |
| 2024-11-11 | 8.39 | 8.39 | 8.2 | 8.39 | -1.29% | 2,275,500 | 1,891,338,689 |
| 2024-11-08 | 8.7 | 8.8 | 8.39 | 8.5 | +0.24% | 3,015,337 | 2,582,816,599 |
| 2024-11-07 | 8.13 | 8.51 | 8.05 | 8.48 | +2.91% | 2,962,388 | 2,475,301,481 |
| 2024-11-06 | 8.18 | 8.38 | 8.12 | 8.24 | +1.85% | 3,029,784 | 2,503,241,486 |
| 2024-11-05 | 7.88 | 8.14 | 7.82 | 8.09 | +2.15% | 2,717,291 | 2,173,387,454 |
| 2024-11-04 | 8.06 | 8.06 | 7.73 | 7.92 | -0.25% | 2,740,494 | 2,144,829,798 |
| 2024-11-01 | 7.66 | 8.15 | 7.66 | 7.94 | +4.06% | 3,975,148 | 3,154,555,397 |
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