股票概览
7.76
-1.4%
-0.11
7.85
开盘价
7.93
最高价
7.7
最低价
1,449,035
成交量
数据更新至: 2025-01-27
技术指标
7.72
MA5 (5日均线)
7.69
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 7.85 | 7.93 | 7.7 | 7.76 | -1.4% | 1,449,035 | 1,131,121,781 |
| 2025-01-24 | 7.65 | 7.88 | 7.63 | 7.87 | +3.28% | 1,684,659 | 1,307,098,502 |
| 2025-01-23 | 7.72 | 7.76 | 7.6 | 7.62 | -0.91% | 1,122,479 | 859,153,651 |
| 2025-01-22 | 7.68 | 7.72 | 7.58 | 7.69 | +0.26% | 917,812 | 701,907,211 |
| 2025-01-21 | 7.78 | 7.8 | 7.64 | 7.67 | -1.16% | 921,074 | 708,082,946 |
| 2025-01-20 | 7.85 | 7.88 | 7.71 | 7.76 | -0.51% | 1,083,030 | 840,584,752 |
| 2025-01-17 | 7.75 | 7.82 | 7.66 | 7.8 | +0.39% | 1,282,451 | 995,445,744 |
| 2025-01-16 | 7.47 | 7.78 | 7.44 | 7.77 | +5% | 2,612,826 | 2,006,662,550 |
| 2025-01-15 | 7.52 | 7.63 | 7.33 | 7.4 | -1.86% | 1,314,715 | 975,725,822 |
| 2025-01-14 | 7.39 | 7.54 | 7.35 | 7.54 | +1.48% | 1,448,781 | 1,082,637,728 |
| 2025-01-13 | 7.25 | 7.53 | 7.21 | 7.43 | +2.06% | 1,803,033 | 1,341,765,608 |
| 2025-01-10 | 7.27 | 7.38 | 7.16 | 7.28 | +0.83% | 1,354,675 | 988,232,888 |
| 2025-01-09 | 7.06 | 7.28 | 7.01 | 7.22 | +2.12% | 1,416,225 | 1,017,316,911 |
| 2025-01-08 | 7.19 | 7.19 | 6.96 | 7.07 | -1.81% | 1,446,710 | 1,019,112,695 |
| 2025-01-07 | 7.16 | 7.32 | 7.08 | 7.2 | +0.28% | 1,288,982 | 926,997,348 |
| 2025-01-06 | 7.25 | 7.38 | 7.12 | 7.18 | -1.64% | 1,355,716 | 979,783,169 |
| 2025-01-03 | 7.18 | 7.47 | 7.17 | 7.3 | +1.39% | 1,800,015 | 1,321,722,075 |
| 2025-01-02 | 7.34 | 7.44 | 7.13 | 7.2 | -2.04% | 1,307,036 | 953,320,473 |
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