股票概览
3.86
+1.85%
+0.07
3.84
开盘价
3.9
最高价
3.78
最低价
1,597,376
成交量
数据更新至: 2024-05-20
技术指标
3.76
MA5 (5日均线)
3.72
MA10 (10日均线)
3.59
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 3.84 | 3.9 | 3.78 | 3.86 | +1.85% | 1,597,376 | 613,076,202 |
| 2024-05-17 | 3.71 | 3.79 | 3.7 | 3.79 | +1.88% | 960,257 | 359,331,395 |
| 2024-05-16 | 3.72 | 3.76 | 3.68 | 3.72 | +1.09% | 941,182 | 350,718,081 |
| 2024-05-15 | 3.7 | 3.75 | 3.66 | 3.68 | -1.34% | 768,308 | 284,691,762 |
| 2024-05-14 | 3.76 | 3.78 | 3.7 | 3.73 | +0.54% | 926,620 | 345,859,546 |
| 2024-05-13 | 3.7 | 3.75 | 3.66 | 3.71 | -1.07% | 1,008,577 | 372,926,869 |
| 2024-05-10 | 3.7 | 3.75 | 3.65 | 3.75 | +2.18% | 1,248,656 | 462,790,673 |
| 2024-05-09 | 3.59 | 3.68 | 3.59 | 3.67 | +2.23% | 1,407,365 | 513,970,630 |
| 2024-05-08 | 3.63 | 3.63 | 3.55 | 3.59 | -1.64% | 1,149,641 | 412,952,781 |
| 2024-05-07 | 3.58 | 3.68 | 3.58 | 3.65 | +1.67% | 2,275,166 | 827,243,605 |
| 2024-05-06 | 3.58 | 3.61 | 3.47 | 3.59 | +0.28% | 2,051,354 | 728,886,797 |
| 2024-04-30 | 3.43 | 3.69 | 3.43 | 3.58 | +6.23% | 2,818,219 | 1,013,514,955 |
| 2024-04-29 | 3.45 | 3.46 | 3.3 | 3.37 | -2.03% | 1,257,790 | 422,449,863 |
| 2024-04-26 | 3.39 | 3.45 | 3.39 | 3.44 | +1.18% | 912,401 | 312,067,229 |
| 2024-04-25 | 3.34 | 3.43 | 3.3 | 3.4 | +2.1% | 1,072,454 | 361,474,655 |
| 2024-04-24 | 3.27 | 3.35 | 3.24 | 3.33 | +2.46% | 1,113,137 | 367,210,242 |
| 2024-04-23 | 3.41 | 3.42 | 3.24 | 3.25 | -7.93% | 1,930,467 | 640,529,950 |
| 2024-04-22 | 3.62 | 3.66 | 3.52 | 3.53 | -1.94% | 1,196,813 | 427,639,830 |
| 2024-04-19 | 3.6 | 3.68 | 3.59 | 3.6 | -0.55% | 1,197,643 | 434,619,160 |
| 2024-04-18 | 3.58 | 3.63 | 3.56 | 3.62 | +0.56% | 1,190,025 | 427,298,095 |
| 2024-04-17 | 3.51 | 3.61 | 3.5 | 3.6 | +2.86% | 1,090,280 | 387,218,722 |
| 2024-04-16 | 3.57 | 3.61 | 3.49 | 3.5 | -2.51% | 1,452,359 | 515,348,554 |
| 2024-04-15 | 3.62 | 3.65 | 3.51 | 3.59 | 0% | 1,319,669 | 473,756,185 |
| 2024-04-12 | 3.6 | 3.63 | 3.57 | 3.59 | -0.28% | 849,719 | 305,504,957 |
| 2024-04-11 | 3.53 | 3.66 | 3.49 | 3.6 | +1.12% | 1,290,568 | 463,141,905 |
| 2024-04-10 | 3.55 | 3.59 | 3.52 | 3.56 | +0.28% | 1,176,956 | 418,714,948 |
| 2024-04-09 | 3.54 | 3.59 | 3.52 | 3.55 | -0.28% | 1,369,379 | 486,995,839 |
| 2024-04-08 | 3.61 | 3.68 | 3.54 | 3.56 | -0.84% | 1,884,094 | 682,080,033 |
| 2024-04-03 | 3.53 | 3.62 | 3.51 | 3.59 | +2.57% | 1,405,241 | 500,593,938 |
| 2024-04-02 | 3.46 | 3.52 | 3.45 | 3.5 | +1.45% | 1,066,238 | 372,929,967 |
| 2024-04-01 | 3.45 | 3.49 | 3.43 | 3.45 | +1.47% | 976,811 | 337,502,429 |
| 2024-03-29 | 3.38 | 3.41 | 3.37 | 3.4 | +0.89% | 816,663 | 276,945,208 |
| 2024-03-28 | 3.3 | 3.41 | 3.29 | 3.37 | +2.12% | 1,080,786 | 363,066,501 |
| 2024-03-27 | 3.34 | 3.35 | 3.3 | 3.3 | -1.2% | 698,231 | 232,269,377 |
| 2024-03-26 | 3.37 | 3.38 | 3.27 | 3.34 | 0% | 1,031,785 | 342,597,770 |
| 2024-03-25 | 3.31 | 3.4 | 3.31 | 3.34 | +0.3% | 1,088,778 | 365,354,850 |
| 2024-03-22 | 3.39 | 3.39 | 3.3 | 3.33 | -1.77% | 737,626 | 246,133,446 |
| 2024-03-21 | 3.36 | 3.4 | 3.34 | 3.39 | +1.5% | 1,001,667 | 337,698,438 |
| 2024-03-20 | 3.33 | 3.36 | 3.31 | 3.34 | 0% | 754,075 | 251,275,770 |
| 2024-03-19 | 3.35 | 3.39 | 3.33 | 3.34 | 0% | 912,287 | 305,928,127 |
| 2024-03-18 | 3.35 | 3.37 | 3.3 | 3.34 | +0.3% | 931,231 | 310,415,750 |
| 2024-03-15 | 3.22 | 3.34 | 3.21 | 3.33 | +3.1% | 1,212,761 | 398,141,760 |
| 2024-03-14 | 3.25 | 3.27 | 3.21 | 3.23 | 0% | 816,552 | 264,754,555 |
| 2024-03-13 | 3.2 | 3.25 | 3.16 | 3.23 | +0.62% | 942,904 | 302,167,745 |
| 2024-03-12 | 3.25 | 3.25 | 3.19 | 3.21 | -1.23% | 845,653 | 271,869,230 |
| 2024-03-11 | 3.24 | 3.27 | 3.21 | 3.25 | 0% | 796,276 | 258,012,608 |
| 2024-03-08 | 3.24 | 3.26 | 3.2 | 3.25 | +0.93% | 772,903 | 249,431,177 |
| 2024-03-07 | 3.17 | 3.28 | 3.16 | 3.22 | +1.9% | 1,163,854 | 376,389,997 |
| 2024-03-06 | 3.17 | 3.18 | 3.16 | 3.16 | 0% | 705,220 | 223,561,077 |
| 2024-03-05 | 3.14 | 3.17 | 3.13 | 3.16 | +0.32% | 1,001,115 | 316,004,353 |
| 2024-03-04 | 3.13 | 3.15 | 3.1 | 3.15 | +0.96% | 1,069,818 | 334,134,697 |
| 2024-03-01 | 3.09 | 3.14 | 3.09 | 3.12 | +0.65% | 920,475 | 286,850,990 |
| 2024-02-29 | 3.04 | 3.1 | 3.03 | 3.1 | +2.65% | 1,207,566 | 371,952,049 |
| 2024-02-28 | 3.05 | 3.07 | 3.02 | 3.02 | -0.98% | 721,082 | 219,968,707 |
| 2024-02-27 | 3.03 | 3.06 | 3.01 | 3.05 | +0.99% | 626,850 | 190,695,981 |
| 2024-02-26 | 3.06 | 3.07 | 3.02 | 3.02 | -0.98% | 692,395 | 211,076,680 |
| 2024-02-23 | 3.06 | 3.07 | 3.03 | 3.05 | 0% | 500,966 | 152,956,153 |
| 2024-02-22 | 3.02 | 3.05 | 3.01 | 3.05 | +0.66% | 542,294 | 164,567,223 |
| 2024-02-21 | 2.99 | 3.06 | 2.98 | 3.03 | +1% | 768,546 | 233,286,385 |
| 2024-02-20 | 2.99 | 3 | 2.96 | 3 | +0.33% | 520,963 | 155,730,320 |
| 2024-02-19 | 2.95 | 2.99 | 2.94 | 2.99 | +2.05% | 918,383 | 272,538,618 |
| 2024-02-08 | 2.9 | 2.94 | 2.89 | 2.93 | +1.03% | 1,103,632 | 322,223,213 |
| 2024-02-07 | 2.89 | 2.95 | 2.85 | 2.9 | +0.35% | 1,175,818 | 341,343,212 |
| 2024-02-06 | 2.76 | 2.89 | 2.74 | 2.89 | +4.71% | 1,029,536 | 292,212,144 |
| 2024-02-05 | 2.83 | 2.84 | 2.69 | 2.76 | -2.47% | 1,109,447 | 307,623,791 |
| 2024-02-02 | 2.91 | 2.93 | 2.75 | 2.83 | -2.41% | 753,724 | 215,768,370 |
| 2024-02-01 | 2.85 | 2.92 | 2.82 | 2.9 | +1.05% | 766,461 | 220,997,569 |
| 2024-01-31 | 2.91 | 2.93 | 2.85 | 2.87 | -1.37% | 685,148 | 197,678,396 |
| 2024-01-30 | 2.95 | 2.98 | 2.91 | 2.91 | -1.36% | 697,484 | 205,650,390 |
| 2024-01-29 | 2.97 | 3 | 2.95 | 2.95 | -0.34% | 619,383 | 183,835,695 |
| 2024-01-26 | 2.94 | 2.98 | 2.93 | 2.96 | +0.68% | 632,011 | 187,018,505 |
| 2024-01-25 | 2.89 | 2.95 | 2.88 | 2.94 | +1.73% | 837,238 | 244,934,498 |
| 2024-01-24 | 2.81 | 2.89 | 2.79 | 2.89 | +3.96% | 859,877 | 244,309,276 |
| 2024-01-23 | 2.74 | 2.81 | 2.69 | 2.78 | +1.09% | 655,325 | 180,257,642 |
| 2024-01-22 | 2.85 | 2.86 | 2.72 | 2.75 | -3.51% | 788,121 | 220,702,581 |
| 2024-01-19 | 2.86 | 2.89 | 2.83 | 2.85 | -0.35% | 498,361 | 142,591,469 |
| 2024-01-18 | 2.88 | 2.88 | 2.78 | 2.86 | -0.69% | 787,263 | 222,518,393 |
| 2024-01-17 | 2.94 | 2.95 | 2.88 | 2.88 | -2.04% | 394,575 | 115,173,660 |
| 2024-01-16 | 2.95 | 2.96 | 2.9 | 2.94 | -0.34% | 556,801 | 163,294,703 |
| 2024-01-15 | 2.95 | 2.98 | 2.94 | 2.95 | 0% | 350,270 | 103,679,548 |
| 2024-01-12 | 2.94 | 2.99 | 2.94 | 2.95 | 0% | 480,581 | 142,453,900 |
| 2024-01-11 | 2.95 | 2.98 | 2.93 | 2.95 | -0.34% | 491,613 | 145,083,263 |
| 2024-01-10 | 3 | 3 | 2.95 | 2.96 | -1.33% | 499,583 | 148,607,558 |
| 2024-01-09 | 2.95 | 3.02 | 2.94 | 3 | +2.04% | 814,152 | 243,557,140 |
| 2024-01-08 | 2.96 | 2.97 | 2.93 | 2.94 | -1.01% | 602,007 | 177,357,949 |
| 2024-01-05 | 2.99 | 3.02 | 2.95 | 2.97 | -1% | 534,897 | 159,693,248 |
| 2024-01-04 | 3.01 | 3.02 | 2.97 | 3 | -0.66% | 739,186 | 221,178,971 |
| 2024-01-03 | 2.99 | 3.03 | 2.98 | 3.02 | +1.34% | 903,752 | 271,741,016 |
| 2024-01-02 | 2.95 | 2.99 | 2.94 | 2.98 | +1.36% | 700,300 | 207,692,590 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
хНЧх▒▒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