股票概览
21.45
+3.67%
+0.76
20.96
开盘价
21.48
最高价
20.82
最低价
178,718
成交量
数据更新至: 2024-07-31
技术指标
20.93
MA5 (5日均线)
21.54
MA10 (10日均线)
22.79
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 20.96 | 21.48 | 20.82 | 21.45 | +3.67% | 178,718 | 378,378,690 |
| 2024-07-30 | 20.89 | 20.89 | 20.57 | 20.69 | -1.57% | 106,097 | 219,150,293 |
| 2024-07-29 | 21.05 | 21.26 | 20.83 | 21.02 | +0.14% | 93,388 | 196,275,825 |
| 2024-07-26 | 20.71 | 21.21 | 20.64 | 20.99 | +2.34% | 143,282 | 300,690,011 |
| 2024-07-25 | 20.61 | 20.74 | 20.35 | 20.51 | -2.01% | 156,226 | 320,736,798 |
| 2024-07-24 | 21.02 | 21.26 | 20.81 | 20.93 | -2.79% | 170,020 | 356,930,801 |
| 2024-07-23 | 22.36 | 22.49 | 21.51 | 21.53 | -3.8% | 196,588 | 429,271,217 |
| 2024-07-22 | 22.5 | 22.68 | 22.01 | 22.38 | -1.37% | 185,528 | 413,727,181 |
| 2024-07-19 | 22.5 | 22.78 | 22.07 | 22.69 | -2.03% | 201,611 | 455,079,370 |
| 2024-07-18 | 22.91 | 23.22 | 22.6 | 23.16 | -0.43% | 213,518 | 488,176,425 |
| 2024-07-17 | 24.06 | 24.17 | 23.09 | 23.26 | -3.73% | 286,083 | 670,658,786 |
| 2024-07-16 | 23.92 | 24.19 | 23.73 | 24.16 | +0.17% | 195,531 | 469,343,888 |
| 2024-07-15 | 23.92 | 24.4 | 23.56 | 24.12 | +0.84% | 206,491 | 498,585,880 |
| 2024-07-12 | 24.66 | 24.72 | 23.73 | 23.92 | -3.43% | 323,345 | 780,988,074 |
| 2024-07-11 | 23.86 | 24.89 | 23.69 | 24.77 | +4.51% | 315,427 | 771,964,856 |
| 2024-07-10 | 24.37 | 24.43 | 23.62 | 23.7 | -3.42% | 238,048 | 572,196,924 |
| 2024-07-09 | 24.07 | 24.54 | 23.87 | 24.54 | +1.61% | 224,537 | 545,503,397 |
| 2024-07-08 | 24.4 | 24.75 | 24.08 | 24.15 | -0.66% | 231,899 | 566,127,949 |
| 2024-07-05 | 23.6 | 24.36 | 23.52 | 24.31 | +3.31% | 207,870 | 499,143,474 |
| 2024-07-04 | 24.14 | 24.32 | 23.53 | 23.53 | -1.34% | 196,819 | 470,552,279 |
| 2024-07-03 | 23.87 | 24.02 | 23.66 | 23.85 | +0.13% | 115,534 | 275,376,665 |
| 2024-07-02 | 24.18 | 24.25 | 23.67 | 23.82 | -1.49% | 149,510 | 357,159,419 |
| 2024-07-01 | 23.69 | 24.24 | 23.68 | 24.18 | +2.11% | 127,860 | 306,744,071 |
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