股票概览
7.35
-1.74%
-0.13
7.47
开盘价
7.51
最高价
7.35
最低价
1,060,953
成交量
数据更新至: 2024-12-31
技术指标
7.39
MA5 (5日均线)
7.37
MA10 (10日均线)
7.50
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 7.47 | 7.51 | 7.35 | 7.35 | -1.74% | 1,060,953 | 785,872,987 |
| 2024-12-30 | 7.27 | 7.51 | 7.26 | 7.48 | +2.75% | 1,522,776 | 1,130,578,485 |
| 2024-12-27 | 7.36 | 7.45 | 7.27 | 7.28 | -2.15% | 1,114,990 | 816,606,805 |
| 2024-12-26 | 7.38 | 7.48 | 7.33 | 7.44 | +0.81% | 808,207 | 599,360,655 |
| 2024-12-25 | 7.44 | 7.44 | 7.35 | 7.38 | -0.67% | 605,675 | 447,731,605 |
| 2024-12-24 | 7.27 | 7.43 | 7.26 | 7.43 | +1.92% | 990,276 | 727,624,002 |
| 2024-12-23 | 7.28 | 7.39 | 7.26 | 7.29 | +0.14% | 1,078,609 | 789,065,309 |
| 2024-12-20 | 7.39 | 7.44 | 7.26 | 7.28 | -1.49% | 881,215 | 643,919,973 |
| 2024-12-19 | 7.31 | 7.4 | 7.21 | 7.39 | +0.14% | 977,121 | 716,008,632 |
| 2024-12-18 | 7.4 | 7.49 | 7.36 | 7.38 | -0.14% | 991,889 | 735,176,440 |
| 2024-12-17 | 7.41 | 7.46 | 7.31 | 7.39 | -0.81% | 1,247,052 | 921,715,428 |
| 2024-12-16 | 7.58 | 7.61 | 7.43 | 7.45 | -1.97% | 1,333,759 | 998,446,217 |
| 2024-12-13 | 7.8 | 7.84 | 7.58 | 7.6 | -3.18% | 1,937,603 | 1,481,785,555 |
| 2024-12-12 | 7.8 | 7.89 | 7.8 | 7.85 | -0.38% | 1,279,956 | 1,004,312,611 |
| 2024-12-11 | 7.64 | 7.99 | 7.63 | 7.88 | +2.74% | 2,652,246 | 2,079,329,988 |
| 2024-12-10 | 7.83 | 7.99 | 7.65 | 7.67 | +0.39% | 2,385,817 | 1,862,855,610 |
| 2024-12-09 | 7.62 | 7.74 | 7.59 | 7.64 | 0% | 1,535,994 | 1,177,150,463 |
| 2024-12-06 | 7.52 | 7.65 | 7.5 | 7.64 | +1.33% | 1,551,118 | 1,175,980,964 |
| 2024-12-05 | 7.61 | 7.65 | 7.51 | 7.54 | -1.31% | 1,484,011 | 1,119,670,082 |
| 2024-12-04 | 7.76 | 7.8 | 7.58 | 7.64 | +0.66% | 2,188,848 | 1,682,458,866 |
| 2024-12-03 | 7.6 | 7.63 | 7.48 | 7.59 | 0% | 1,235,690 | 931,095,398 |
| 2024-12-02 | 7.53 | 7.62 | 7.51 | 7.59 | +0.93% | 1,422,304 | 1,076,177,998 |
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