股票概览
25.49
-0.16%
-0.04
25.48
开盘价
25.72
最高价
25.21
最低价
217,039
成交量
数据更新至: 2024-05-31
技术指标
25.98
MA5 (5日均线)
26.35
MA10 (10日均线)
26.37
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 25.48 | 25.72 | 25.21 | 25.49 | -0.16% | 217,039 | 552,887,703 |
| 2024-05-30 | 26.47 | 26.63 | 25.47 | 25.53 | -4.27% | 306,859 | 796,677,354 |
| 2024-05-29 | 26.16 | 26.87 | 25.91 | 26.67 | +2.03% | 244,964 | 650,334,454 |
| 2024-05-28 | 26.39 | 26.79 | 26.09 | 26.14 | +0.19% | 289,953 | 767,281,578 |
| 2024-05-27 | 25.68 | 26.25 | 25.67 | 26.09 | +1.64% | 191,008 | 496,446,231 |
| 2024-05-24 | 25.3 | 26 | 25.26 | 25.67 | +0.59% | 247,686 | 636,476,842 |
| 2024-05-23 | 25.48 | 25.9 | 25.28 | 25.52 | -4.78% | 350,186 | 895,551,838 |
| 2024-05-22 | 27.09 | 27.37 | 26.63 | 26.8 | -1.83% | 261,955 | 705,690,221 |
| 2024-05-21 | 28.35 | 28.45 | 27.04 | 27.3 | -3.6% | 422,422 | 1,165,884,475 |
| 2024-05-20 | 27.85 | 28.56 | 27.37 | 28.32 | +5.87% | 651,905 | 1,828,020,884 |
| 2024-05-17 | 26.33 | 26.8 | 25.85 | 26.75 | +1.6% | 265,592 | 699,431,533 |
| 2024-05-16 | 27.15 | 27.42 | 26.21 | 26.33 | -1.94% | 323,675 | 866,956,265 |
| 2024-05-15 | 26.98 | 27.25 | 26.56 | 26.85 | -1.61% | 285,545 | 767,711,011 |
| 2024-05-14 | 27.09 | 27.5 | 26.67 | 27.29 | +2.1% | 397,415 | 1,076,787,646 |
| 2024-05-13 | 26.35 | 26.81 | 26.01 | 26.73 | -0.19% | 309,328 | 817,985,070 |
| 2024-05-10 | 26.25 | 26.87 | 25.88 | 26.78 | +3.16% | 409,469 | 1,080,528,306 |
| 2024-05-09 | 25.5 | 26.13 | 25.4 | 25.96 | +2% | 250,923 | 648,583,405 |
| 2024-05-08 | 25.47 | 25.84 | 25.19 | 25.45 | -1.17% | 236,655 | 604,026,176 |
| 2024-05-07 | 26.18 | 26.37 | 25.7 | 25.75 | -1.11% | 322,207 | 839,695,430 |
| 2024-05-06 | 25.55 | 26.12 | 25.22 | 26.04 | -0.34% | 357,894 | 918,701,077 |
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