股票概览
23.28
+3.47%
+0.78
22.58
开盘价
23.39
最高价
22.49
最低价
446,233
成交量
数据更新至: 2024-03-29
技术指标
22.56
MA5 (5日均线)
22.65
MA10 (10日均线)
21.61
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 |
|---|---|---|---|---|---|---|---|
| 2024-03-29 | 22.58 | 23.39 | 22.49 | 23.28 | +3.47% | 446,233 | 1,028,982,869 |
| 2024-03-28 | 22.11 | 22.63 | 21.83 | 22.5 | +1.72% | 319,890 | 713,431,424 |
| 2024-03-27 | 22.27 | 22.52 | 22.06 | 22.12 | -1.21% | 218,383 | 486,803,599 |
| 2024-03-26 | 22.48 | 22.58 | 22.01 | 22.39 | -0.53% | 225,954 | 503,152,411 |
| 2024-03-25 | 22.28 | 23 | 22.2 | 22.51 | +1.4% | 364,253 | 824,067,832 |
| 2024-03-22 | 22.6 | 22.78 | 21.92 | 22.2 | -2.89% | 393,844 | 877,611,528 |
| 2024-03-21 | 23.11 | 23.28 | 22.66 | 22.86 | +0.4% | 402,531 | 924,012,534 |
| 2024-03-20 | 22.6 | 23.2 | 22.31 | 22.77 | -0.52% | 418,961 | 951,009,724 |
| 2024-03-19 | 22.8 | 23.79 | 22.75 | 22.89 | -0.52% | 484,558 | 1,123,957,338 |
| 2024-03-18 | 22.99 | 23.29 | 22.53 | 23.01 | +1.14% | 678,548 | 1,555,538,961 |
| 2024-03-15 | 21.3 | 22.88 | 21 | 22.75 | +7.36% | 757,635 | 1,672,202,584 |
| 2024-03-14 | 21.2 | 21.99 | 21.09 | 21.19 | +4.49% | 612,046 | 1,314,967,210 |
| 2024-03-13 | 20.15 | 20.33 | 19.9 | 20.28 | +0.65% | 232,925 | 468,936,732 |
| 2024-03-12 | 20.65 | 20.68 | 20.07 | 20.15 | -2.61% | 268,800 | 544,553,500 |
| 2024-03-11 | 20.8 | 21.01 | 20.45 | 20.69 | -1% | 268,455 | 554,577,441 |
| 2024-03-08 | 20.7 | 21 | 20.45 | 20.9 | +1.6% | 343,846 | 713,481,087 |
| 2024-03-07 | 20 | 21.08 | 19.99 | 20.57 | +3.68% | 484,208 | 998,605,505 |
| 2024-03-06 | 19.65 | 20 | 19.65 | 19.84 | +0.97% | 213,809 | 424,505,388 |
| 2024-03-05 | 19.72 | 20 | 19.51 | 19.65 | -0.35% | 175,017 | 345,153,927 |
| 2024-03-04 | 19.77 | 19.98 | 19.56 | 19.72 | +0.05% | 165,559 | 326,845,025 |
| 2024-03-01 | 19.46 | 19.78 | 19.43 | 19.71 | +0.61% | 173,630 | 340,461,819 |
| 2024-02-29 | 19.38 | 19.62 | 19.34 | 19.59 | +1.19% | 183,222 | 357,065,469 |
| 2024-02-28 | 19.55 | 19.73 | 19.36 | 19.36 | -1.43% | 227,582 | 444,256,460 |
| 2024-02-27 | 19.4 | 19.73 | 19.33 | 19.64 | +0.67% | 191,085 | 373,464,469 |
| 2024-02-26 | 19.95 | 20.13 | 19.49 | 19.51 | -2.6% | 266,636 | 526,795,468 |
| 2024-02-23 | 19.6 | 20.34 | 19.57 | 20.03 | +2.14% | 312,990 | 625,678,080 |
| 2024-02-22 | 19.08 | 19.67 | 18.96 | 19.61 | +2.94% | 270,715 | 523,160,991 |
| 2024-02-21 | 18.84 | 19.32 | 18.81 | 19.05 | +1.01% | 266,864 | 511,472,967 |
| 2024-02-20 | 18.78 | 19.09 | 18.65 | 18.86 | +0.16% | 234,627 | 443,158,548 |
| 2024-02-19 | 18.33 | 18.85 | 18.13 | 18.83 | +3.12% | 332,637 | 617,871,261 |
| 2024-02-08 | 18.24 | 18.4 | 18.01 | 18.26 | -0.27% | 282,340 | 513,262,563 |
| 2024-02-07 | 18.1 | 18.31 | 17.88 | 18.31 | +1.05% | 258,146 | 467,031,630 |
| 2024-02-06 | 17.35 | 18.25 | 17.3 | 18.12 | +3.6% | 221,672 | 396,029,762 |
| 2024-02-05 | 17.48 | 17.95 | 16.92 | 17.49 | -0.79% | 194,179 | 338,504,964 |
| 2024-02-02 | 18.04 | 18.2 | 17.17 | 17.63 | -2.27% | 186,594 | 331,756,500 |
| 2024-02-01 | 17.75 | 18.45 | 17.68 | 18.04 | +0.22% | 174,795 | 315,627,979 |
| 2024-01-31 | 18.25 | 18.32 | 17.85 | 18 | -1.1% | 141,715 | 256,742,243 |
| 2024-01-30 | 18.17 | 18.5 | 18.14 | 18.2 | -0.55% | 118,663 | 217,442,562 |
| 2024-01-29 | 18.49 | 18.58 | 18.15 | 18.3 | -0.49% | 128,768 | 237,324,622 |
| 2024-01-26 | 18.14 | 18.48 | 18.08 | 18.39 | +1.38% | 184,814 | 338,753,539 |
| 2024-01-25 | 17.58 | 18.14 | 17.44 | 18.14 | +3.66% | 197,739 | 353,811,934 |
| 2024-01-24 | 17.13 | 17.5 | 16.86 | 17.5 | +2.94% | 126,269 | 216,957,928 |
| 2024-01-23 | 16.9 | 17.15 | 16.5 | 17 | +0.53% | 126,140 | 211,982,978 |
| 2024-01-22 | 17.36 | 17.54 | 16.82 | 16.91 | -3.26% | 127,286 | 219,232,895 |
| 2024-01-19 | 17.42 | 17.68 | 17.4 | 17.48 | -0.46% | 79,696 | 139,831,815 |
| 2024-01-18 | 17.66 | 17.71 | 17.03 | 17.56 | -0.85% | 177,229 | 307,067,621 |
| 2024-01-17 | 18.16 | 18.16 | 17.69 | 17.71 | -2.53% | 89,988 | 161,235,537 |
| 2024-01-16 | 18.15 | 18.21 | 17.85 | 18.17 | +0.11% | 125,339 | 226,080,560 |
| 2024-01-15 | 18.02 | 18.23 | 18.01 | 18.15 | +0.22% | 100,073 | 181,538,963 |
| 2024-01-12 | 18.04 | 18.31 | 18.04 | 18.11 | -0.11% | 88,364 | 160,643,582 |
| 2024-01-11 | 18.14 | 18.23 | 18.02 | 18.13 | -0.06% | 136,137 | 246,697,035 |
| 2024-01-10 | 18.37 | 18.49 | 18.13 | 18.14 | -1.41% | 168,937 | 309,323,322 |
| 2024-01-09 | 17.94 | 18.5 | 17.75 | 18.4 | +2.22% | 254,907 | 465,399,937 |
| 2024-01-08 | 17.97 | 18.25 | 17.9 | 18 | +0.17% | 186,436 | 337,624,432 |
| 2024-01-05 | 18.1 | 18.27 | 17.92 | 17.97 | -0.88% | 148,571 | 268,960,182 |
| 2024-01-04 | 18.05 | 18.22 | 18.01 | 18.13 | +0.33% | 125,381 | 226,997,289 |
| 2024-01-03 | 17.95 | 18.14 | 17.92 | 18.07 | -0.06% | 125,691 | 226,889,995 |
| 2024-01-02 | 17.88 | 18.21 | 17.78 | 18.08 | +1.23% | 177,171 | 319,954,665 |
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
ц▒Яше┐щУЬф╕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