股票概览
3.91
+1.3%
+0.05
3.88
开盘价
3.93
最高价
3.85
最低价
1,605,605
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.86
MA10 (10日均线)
3.84
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 3.88 | 3.93 | 3.85 | 3.91 | +1.3% | 1,605,605 | 627,533,202 |
| 2025-03-24 | 3.8 | 3.86 | 3.78 | 3.86 | +1.85% | 1,404,162 | 538,496,557 |
| 2025-03-21 | 3.83 | 3.86 | 3.78 | 3.79 | -1.04% | 1,123,381 | 429,045,826 |
| 2025-03-20 | 3.86 | 3.89 | 3.83 | 3.83 | -0.52% | 930,817 | 358,871,342 |
| 2025-03-19 | 3.86 | 3.87 | 3.83 | 3.85 | -0.52% | 827,445 | 318,226,657 |
| 2025-03-18 | 3.87 | 3.9 | 3.84 | 3.87 | +0.26% | 952,868 | 369,131,045 |
| 2025-03-17 | 3.89 | 3.91 | 3.86 | 3.86 | -0.52% | 884,988 | 343,473,734 |
| 2025-03-14 | 3.89 | 3.91 | 3.87 | 3.88 | 0% | 1,079,471 | 419,386,080 |
| 2025-03-13 | 3.87 | 3.89 | 3.84 | 3.88 | +0.26% | 896,831 | 346,319,868 |
| 2025-03-12 | 3.92 | 3.92 | 3.86 | 3.87 | -1.02% | 887,073 | 344,095,677 |
| 2025-03-11 | 3.87 | 3.91 | 3.84 | 3.91 | +0.26% | 1,101,412 | 426,932,955 |
| 2025-03-10 | 3.88 | 3.91 | 3.85 | 3.9 | +1.04% | 1,088,520 | 422,111,770 |
| 2025-03-07 | 3.83 | 3.92 | 3.82 | 3.86 | +0.78% | 1,841,786 | 714,320,662 |
| 2025-03-06 | 3.84 | 3.87 | 3.81 | 3.83 | 0% | 1,024,248 | 392,835,079 |
| 2025-03-05 | 3.81 | 3.84 | 3.77 | 3.83 | +0.79% | 1,091,665 | 415,561,914 |
| 2025-03-04 | 3.77 | 3.8 | 3.75 | 3.8 | +0.8% | 784,284 | 296,267,968 |
| 2025-03-03 | 3.73 | 3.82 | 3.73 | 3.77 | +1.34% | 1,424,187 | 538,100,061 |
| 2025-02-28 | 3.75 | 3.79 | 3.72 | 3.72 | -1.06% | 1,163,201 | 436,428,993 |
| 2025-02-27 | 3.8 | 3.82 | 3.74 | 3.76 | -1.05% | 1,066,684 | 401,734,592 |
| 2025-02-26 | 3.78 | 3.83 | 3.78 | 3.8 | +0.53% | 796,532 | 303,181,667 |
| 2025-02-25 | 3.8 | 3.84 | 3.77 | 3.78 | -1.05% | 1,002,184 | 380,044,435 |
| 2025-02-24 | 3.83 | 3.87 | 3.79 | 3.82 | -0.52% | 1,125,631 | 430,918,729 |
| 2025-02-21 | 3.84 | 3.89 | 3.83 | 3.84 | +0.26% | 1,392,367 | 537,139,583 |
| 2025-02-20 | 3.83 | 3.85 | 3.82 | 3.83 | -0.26% | 834,077 | 319,943,587 |
| 2025-02-19 | 3.87 | 3.87 | 3.81 | 3.84 | -0.52% | 1,083,204 | 415,216,691 |
| 2025-02-18 | 3.88 | 3.91 | 3.85 | 3.86 | -0.52% | 959,820 | 372,167,873 |
| 2025-02-17 | 3.92 | 3.93 | 3.87 | 3.88 | -1.27% | 1,140,160 | 442,718,928 |
| 2025-02-14 | 3.93 | 3.96 | 3.9 | 3.93 | 0% | 914,021 | 358,522,760 |
| 2025-02-13 | 3.96 | 3.99 | 3.93 | 3.93 | -1.01% | 962,452 | 380,872,913 |
| 2025-02-12 | 4.05 | 4.06 | 3.95 | 3.97 | -1.98% | 1,425,752 | 568,751,729 |
| 2025-02-11 | 4.08 | 4.1 | 4.04 | 4.05 | -0.74% | 921,463 | 374,655,071 |
| 2025-02-10 | 4.11 | 4.15 | 4.06 | 4.08 | -0.97% | 1,236,000 | 506,062,598 |
| 2025-02-07 | 4 | 4.13 | 3.96 | 4.12 | +3% | 1,970,088 | 801,586,063 |
| 2025-02-06 | 4.01 | 4.04 | 3.98 | 4 | -0.5% | 1,190,363 | 475,743,347 |
| 2025-02-05 | 4.08 | 4.09 | 4 | 4.02 | -0.99% | 1,082,874 | 435,898,917 |
| 2025-01-27 | 4.03 | 4.09 | 4.03 | 4.06 | +0.74% | 1,025,476 | 416,873,121 |
| 2025-01-24 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 1,023,460 | 411,413,876 |
| 2025-01-23 | 4.05 | 4.06 | 3.99 | 4 | -0.74% | 1,445,614 | 580,456,274 |
| 2025-01-22 | 4.02 | 4.05 | 4 | 4.03 | +0.25% | 806,450 | 324,254,195 |
| 2025-01-21 | 4.11 | 4.13 | 4.01 | 4.02 | -1.95% | 1,194,877 | 483,091,256 |
| 2025-01-20 | 4.22 | 4.23 | 4.09 | 4.1 | -1.91% | 1,590,267 | 657,657,017 |
| 2025-01-17 | 4.1 | 4.19 | 4.06 | 4.18 | +2.2% | 1,605,937 | 665,827,421 |
| 2025-01-16 | 4.02 | 4.09 | 4.01 | 4.09 | +2.25% | 1,541,482 | 626,368,611 |
| 2025-01-15 | 3.98 | 4.01 | 3.94 | 4 | 0% | 913,720 | 363,731,884 |
| 2025-01-14 | 3.91 | 4 | 3.89 | 4 | +2.04% | 1,149,580 | 455,112,667 |
| 2025-01-13 | 3.88 | 3.94 | 3.85 | 3.92 | +0.51% | 1,028,103 | 401,892,576 |
| 2025-01-10 | 3.95 | 4 | 3.9 | 3.9 | -1.27% | 964,643 | 379,058,945 |
| 2025-01-09 | 3.91 | 3.97 | 3.88 | 3.95 | +0.51% | 934,299 | 368,171,015 |
| 2025-01-08 | 4.05 | 4.05 | 3.87 | 3.93 | -2.72% | 1,514,447 | 594,716,618 |
| 2025-01-07 | 3.96 | 4.04 | 3.91 | 4.04 | +2.28% | 1,296,377 | 516,964,155 |
| 2025-01-06 | 3.86 | 3.99 | 3.84 | 3.95 | +2.07% | 1,355,869 | 533,169,825 |
| 2025-01-03 | 3.91 | 4 | 3.86 | 3.87 | -1.02% | 1,530,979 | 602,718,644 |
| 2025-01-02 | 3.91 | 4.03 | 3.89 | 3.91 | 0% | 2,024,943 | 803,703,379 |
| 2024-12-31 | 3.97 | 3.98 | 3.9 | 3.91 | -1.26% | 1,181,636 | 464,806,499 |
| 2024-12-30 | 3.91 | 3.97 | 3.9 | 3.96 | +1.28% | 897,694 | 354,454,447 |
| 2024-12-27 | 3.89 | 3.94 | 3.89 | 3.91 | +0.51% | 801,180 | 313,615,759 |
| 2024-12-26 | 3.9 | 3.92 | 3.87 | 3.89 | -0.51% | 564,806 | 220,047,337 |
| 2024-12-25 | 3.92 | 3.92 | 3.88 | 3.91 | 0% | 583,169 | 227,485,338 |
| 2024-12-24 | 3.87 | 3.93 | 3.86 | 3.91 | +1.03% | 895,570 | 349,277,624 |
| 2024-12-23 | 3.87 | 3.92 | 3.85 | 3.87 | +0.52% | 1,211,480 | 470,661,623 |
| 2024-12-20 | 3.91 | 3.92 | 3.84 | 3.85 | -1.79% | 1,117,157 | 432,631,048 |
| 2024-12-19 | 3.91 | 3.92 | 3.84 | 3.92 | -0.25% | 1,300,322 | 504,522,741 |
| 2024-12-18 | 3.95 | 4 | 3.92 | 3.93 | -0.25% | 1,430,936 | 566,019,429 |
| 2024-12-17 | 3.95 | 3.98 | 3.93 | 3.94 | -0.25% | 1,101,467 | 435,241,561 |
| 2024-12-16 | 3.99 | 4.02 | 3.94 | 3.95 | -1% | 1,120,672 | 444,675,236 |
| 2024-12-13 | 4.11 | 4.11 | 3.99 | 3.99 | -3.39% | 1,800,221 | 726,124,849 |
| 2024-12-12 | 4.16 | 4.19 | 4.09 | 4.13 | +0.49% | 1,470,547 | 607,456,756 |
| 2024-12-11 | 4.04 | 4.14 | 4.02 | 4.11 | +1.99% | 1,800,935 | 737,552,723 |
| 2024-12-10 | 4.11 | 4.15 | 4.03 | 4.03 | +0.25% | 1,416,087 | 575,469,778 |
| 2024-12-09 | 4.07 | 4.1 | 4.01 | 4.02 | -1.23% | 1,018,809 | 412,723,547 |
| 2024-12-06 | 3.97 | 4.08 | 3.96 | 4.07 | +2.26% | 1,147,581 | 464,034,358 |
| 2024-12-05 | 4.01 | 4.01 | 3.95 | 3.98 | -0.75% | 759,682 | 302,111,333 |
| 2024-12-04 | 4.02 | 4.05 | 3.99 | 4.01 | 0% | 933,879 | 376,103,060 |
| 2024-12-03 | 4 | 4.02 | 3.96 | 4.01 | 0% | 701,205 | 279,478,267 |
| 2024-12-02 | 4 | 4.06 | 3.97 | 4.01 | +0.25% | 1,122,760 | 451,429,555 |
| 2024-11-29 | 3.92 | 4.03 | 3.9 | 4 | +2.04% | 1,136,585 | 451,681,609 |
| 2024-11-28 | 3.97 | 3.97 | 3.9 | 3.92 | -1.01% | 762,043 | 299,344,032 |
| 2024-11-27 | 3.9 | 3.97 | 3.85 | 3.96 | +1.28% | 747,148 | 292,496,118 |
| 2024-11-26 | 3.92 | 3.95 | 3.89 | 3.91 | -0.51% | 706,582 | 276,613,064 |
| 2024-11-25 | 3.99 | 3.99 | 3.89 | 3.93 | -1.5% | 857,244 | 337,570,323 |
| 2024-11-22 | 4.12 | 4.14 | 3.99 | 3.99 | -3.16% | 1,125,135 | 455,783,975 |
| 2024-11-21 | 4.13 | 4.16 | 4.08 | 4.12 | -0.48% | 1,052,769 | 432,188,616 |
| 2024-11-20 | 4.19 | 4.23 | 4.13 | 4.14 | -0.72% | 980,755 | 407,615,643 |
| 2024-11-19 | 4.13 | 4.18 | 4.1 | 4.17 | +1.21% | 837,412 | 346,259,737 |
| 2024-11-18 | 4.1 | 4.22 | 4.03 | 4.12 | -1.2% | 1,556,990 | 640,920,437 |
| 2024-11-15 | 4.21 | 4.26 | 4.17 | 4.17 | -0.71% | 816,849 | 344,236,624 |
| 2024-11-14 | 4.26 | 4.29 | 4.2 | 4.2 | -1.64% | 837,859 | 354,544,794 |
| 2024-11-13 | 4.24 | 4.31 | 4.23 | 4.27 | 0% | 916,426 | 390,699,647 |
| 2024-11-12 | 4.34 | 4.37 | 4.24 | 4.27 | -1.61% | 1,169,027 | 503,308,055 |
| 2024-11-11 | 4.39 | 4.39 | 4.26 | 4.34 | -1.59% | 1,374,574 | 592,709,888 |
| 2024-11-08 | 4.62 | 4.65 | 4.37 | 4.41 | -2.86% | 1,955,997 | 870,774,682 |
| 2024-11-07 | 4.39 | 4.54 | 4.33 | 4.54 | +2.48% | 1,729,390 | 770,733,793 |
| 2024-11-06 | 4.37 | 4.49 | 4.32 | 4.43 | +2.55% | 2,087,588 | 926,121,361 |
| 2024-11-05 | 4.19 | 4.32 | 4.18 | 4.32 | +2.86% | 1,625,290 | 692,179,391 |
| 2024-11-04 | 4.18 | 4.2 | 4.11 | 4.2 | +0.96% | 1,209,833 | 502,518,557 |
| 2024-11-01 | 4.07 | 4.22 | 4.04 | 4.16 | +1.96% | 1,764,595 | 734,639,251 |
| 2024-10-31 | 4.06 | 4.1 | 4.03 | 4.08 | 0% | 1,177,763 | 479,402,114 |
| 2024-10-30 | 4.12 | 4.15 | 4.03 | 4.08 | -1.45% | 1,350,003 | 550,917,707 |
| 2024-10-29 | 4.26 | 4.28 | 4.11 | 4.14 | -2.36% | 1,406,491 | 584,502,485 |
| 2024-10-28 | 4.13 | 4.24 | 4.11 | 4.24 | +3.16% | 1,723,338 | 723,083,554 |
| 2024-10-25 | 4.2 | 4.21 | 4.09 | 4.11 | -2.84% | 1,500,168 | 620,667,864 |
| 2024-10-24 | 4.17 | 4.24 | 4.11 | 4.23 | +0.95% | 1,075,823 | 449,341,674 |
| 2024-10-23 | 4.26 | 4.27 | 4.16 | 4.19 | -1.64% | 1,164,469 | 487,929,522 |
| 2024-10-22 | 4.18 | 4.26 | 4.13 | 4.26 | +2.16% | 1,330,023 | 559,274,612 |
| 2024-10-21 | 4.15 | 4.21 | 4.1 | 4.17 | +1.21% | 1,237,450 | 515,125,540 |
| 2024-10-18 | 4.1 | 4.19 | 4.07 | 4.12 | +0.24% | 1,442,272 | 594,558,027 |
| 2024-10-17 | 4.2 | 4.23 | 4.1 | 4.11 | -1.44% | 946,018 | 393,370,788 |
| 2024-10-16 | 4.12 | 4.2 | 4.11 | 4.17 | 0% | 1,067,596 | 443,536,101 |
| 2024-10-15 | 4.38 | 4.39 | 4.17 | 4.17 | -5.87% | 1,891,345 | 806,832,031 |
| 2024-10-14 | 4.22 | 4.47 | 4.18 | 4.43 | +7% | 2,384,517 | 1,040,596,088 |
| 2024-10-11 | 4.28 | 4.28 | 4.1 | 4.14 | -2.13% | 1,284,134 | 536,090,603 |
| 2024-10-10 | 4.09 | 4.31 | 4.03 | 4.23 | +4.19% | 1,928,385 | 807,989,914 |
| 2024-10-09 | 4.35 | 4.35 | 4.04 | 4.06 | -8.14% | 2,089,896 | 868,648,556 |
| 2024-10-08 | 4.8 | 4.81 | 4.28 | 4.42 | +0.91% | 3,114,840 | 1,398,380,489 |
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