股票概览
20.34
+0.59%
+0.12
20.25
开盘价
20.65
最高价
19.95
最低价
229,202
成交量
数据更新至: 2024-08-30
技术指标
20.26
MA5 (5日均线)
20.32
MA10 (10日均线)
20.28
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 20.25 | 20.65 | 19.95 | 20.34 | +0.59% | 229,202 | 464,944,132 |
| 2024-08-29 | 19.8 | 20.32 | 19.64 | 20.22 | +1.4% | 183,591 | 368,126,099 |
| 2024-08-28 | 20.25 | 20.57 | 19.82 | 19.94 | -1.87% | 154,004 | 310,541,111 |
| 2024-08-27 | 20.42 | 20.42 | 20.12 | 20.32 | -0.78% | 106,471 | 215,671,726 |
| 2024-08-26 | 20.4 | 20.54 | 20.24 | 20.48 | +1.69% | 120,350 | 245,625,823 |
| 2024-08-23 | 20 | 20.24 | 19.88 | 20.14 | +0.3% | 82,096 | 164,790,407 |
| 2024-08-22 | 20.5 | 20.59 | 20.01 | 20.08 | -2% | 102,658 | 207,032,853 |
| 2024-08-21 | 20.33 | 20.65 | 20.26 | 20.49 | +0.39% | 80,083 | 164,139,021 |
| 2024-08-20 | 20.76 | 20.88 | 20.3 | 20.41 | -1.64% | 89,253 | 183,165,930 |
| 2024-08-19 | 20.44 | 21.05 | 20.39 | 20.75 | +1.32% | 149,594 | 312,091,199 |
| 2024-08-16 | 20.54 | 20.69 | 20.32 | 20.48 | +0.74% | 113,280 | 231,919,746 |
| 2024-08-15 | 20.03 | 20.43 | 19.98 | 20.33 | +1.5% | 93,489 | 189,315,596 |
| 2024-08-14 | 20.27 | 20.36 | 20.03 | 20.03 | -1.38% | 69,533 | 140,260,249 |
| 2024-08-13 | 20.42 | 20.46 | 20.12 | 20.31 | +0.2% | 83,652 | 169,456,285 |
| 2024-08-12 | 20.17 | 20.37 | 20.09 | 20.27 | +0.1% | 68,134 | 137,688,868 |
| 2024-08-09 | 20.28 | 20.56 | 20.24 | 20.25 | +0.7% | 124,353 | 253,651,140 |
| 2024-08-08 | 19.91 | 20.24 | 19.8 | 20.11 | -0.35% | 92,103 | 184,734,313 |
| 2024-08-07 | 20.08 | 20.43 | 20.02 | 20.18 | -0.25% | 109,289 | 221,280,550 |
| 2024-08-06 | 20.48 | 20.53 | 19.91 | 20.23 | -0.15% | 186,477 | 376,017,205 |
| 2024-08-05 | 20.39 | 20.84 | 20.25 | 20.26 | -2.5% | 166,563 | 341,095,561 |
| 2024-08-02 | 20.9 | 20.97 | 20.68 | 20.78 | -2.72% | 138,016 | 287,478,426 |
| 2024-08-01 | 21.72 | 21.85 | 21.28 | 21.36 | -0.42% | 160,830 | 346,019,900 |
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