股票概览
20.64
-2.37%
-0.5
21.08
开盘价
21.15
最高价
20.51
最低价
133,968
成交量
数据更新至: 2024-12-31
技术指标
20.93
MA5 (5日均线)
20.87
MA10 (10日均线)
21.12
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 21.08 | 21.15 | 20.51 | 20.64 | -2.37% | 133,968 | 278,976,342 |
| 2024-12-30 | 20.91 | 21.19 | 20.9 | 21.14 | +0.91% | 132,044 | 278,532,882 |
| 2024-12-27 | 20.97 | 21.12 | 20.87 | 20.95 | -0.05% | 114,033 | 239,232,830 |
| 2024-12-26 | 21.01 | 21.1 | 20.91 | 20.96 | -0.1% | 84,766 | 177,957,521 |
| 2024-12-25 | 20.97 | 21.05 | 20.83 | 20.98 | +0.1% | 93,343 | 195,601,572 |
| 2024-12-24 | 20.65 | 20.97 | 20.63 | 20.96 | +0.82% | 104,294 | 217,516,869 |
| 2024-12-23 | 20.64 | 20.95 | 20.6 | 20.79 | +1.02% | 143,593 | 298,933,142 |
| 2024-12-20 | 20.85 | 20.93 | 20.53 | 20.58 | -1.34% | 165,199 | 340,623,748 |
| 2024-12-19 | 20.71 | 20.88 | 20.53 | 20.86 | -0.1% | 97,097 | 201,377,000 |
| 2024-12-18 | 21.03 | 21.15 | 20.85 | 20.88 | -0.57% | 111,157 | 233,259,727 |
| 2024-12-17 | 20.92 | 21.21 | 20.92 | 21 | +0.14% | 110,791 | 233,420,492 |
| 2024-12-16 | 21.28 | 21.32 | 20.93 | 20.97 | -1.36% | 139,014 | 293,209,958 |
| 2024-12-13 | 21.75 | 21.78 | 21.24 | 21.26 | -3.01% | 221,895 | 475,188,971 |
| 2024-12-12 | 21.75 | 21.93 | 21.65 | 21.92 | +0.83% | 151,075 | 329,812,003 |
| 2024-12-11 | 21.4 | 21.97 | 21.38 | 21.74 | +1.45% | 230,006 | 500,457,175 |
| 2024-12-10 | 21.98 | 22.03 | 21.39 | 21.43 | +0.37% | 251,378 | 545,286,791 |
| 2024-12-09 | 21.37 | 21.63 | 21.25 | 21.35 | -0.42% | 157,288 | 337,230,359 |
| 2024-12-06 | 21.18 | 21.47 | 21.14 | 21.44 | +1.28% | 129,506 | 276,317,786 |
| 2024-12-05 | 21.3 | 21.31 | 21.09 | 21.17 | -1.03% | 121,371 | 256,886,564 |
| 2024-12-04 | 21.5 | 21.53 | 21.29 | 21.39 | -0.05% | 130,931 | 280,446,389 |
| 2024-12-03 | 21.34 | 21.43 | 21.17 | 21.4 | +0.28% | 120,690 | 257,037,233 |
| 2024-12-02 | 21.07 | 21.39 | 21.03 | 21.34 | +1.38% | 146,785 | 311,994,756 |
| 2024-11-29 | 20.85 | 21.15 | 20.8 | 21.05 | +0.91% | 137,917 | 289,709,038 |
| 2024-11-28 | 21.2 | 21.2 | 20.85 | 20.86 | -1.6% | 117,551 | 246,908,272 |
| 2024-11-27 | 21.02 | 21.2 | 20.67 | 21.2 | +0.86% | 123,139 | 257,950,410 |
| 2024-11-26 | 21.05 | 21.24 | 21 | 21.02 | -0.61% | 85,388 | 180,045,116 |
| 2024-11-25 | 21.25 | 21.56 | 20.96 | 21.15 | -0.33% | 126,345 | 268,569,391 |
| 2024-11-22 | 22.04 | 22.14 | 21.22 | 21.22 | -3.72% | 214,954 | 465,139,182 |
| 2024-11-21 | 22 | 22.14 | 21.85 | 22.04 | +0.05% | 126,412 | 277,631,865 |
| 2024-11-20 | 22 | 22.1 | 21.8 | 22.03 | +0.14% | 148,280 | 325,788,802 |
| 2024-11-19 | 21.93 | 22.11 | 21.59 | 22 | +1.15% | 152,382 | 332,973,940 |
| 2024-11-18 | 21.8 | 22.28 | 21.68 | 21.75 | -0.23% | 233,073 | 511,643,350 |
| 2024-11-15 | 22.1 | 22.3 | 21.8 | 21.8 | -0.95% | 166,642 | 367,513,494 |
| 2024-11-14 | 22.55 | 22.66 | 22 | 22.01 | -2.61% | 247,547 | 551,554,400 |
| 2024-11-13 | 22.51 | 22.9 | 22.45 | 22.6 | +0.04% | 190,751 | 431,803,585 |
| 2024-11-12 | 22.88 | 23.3 | 22.51 | 22.59 | -2.04% | 333,201 | 763,117,405 |
| 2024-11-11 | 22.91 | 23.06 | 22.61 | 23.06 | -0.47% | 313,509 | 717,099,838 |
| 2024-11-08 | 23.76 | 23.96 | 23.04 | 23.17 | -0.56% | 453,975 | 1,064,629,994 |
| 2024-11-07 | 22.75 | 23.3 | 22.22 | 23.3 | +0.73% | 392,069 | 896,410,621 |
| 2024-11-06 | 23.38 | 23.75 | 23.03 | 23.13 | -1.07% | 423,273 | 989,073,399 |
| 2024-11-05 | 22.78 | 23.39 | 22.7 | 23.38 | +2.14% | 485,909 | 1,125,737,330 |
| 2024-11-04 | 22.85 | 22.9 | 22.29 | 22.89 | +0.48% | 316,440 | 714,849,524 |
| 2024-11-01 | 21.72 | 23.26 | 21.63 | 22.78 | +4.69% | 608,423 | 1,378,944,418 |
| 2024-10-31 | 21.94 | 21.99 | 21.64 | 21.76 | -0.87% | 275,554 | 600,639,195 |
| 2024-10-30 | 22.38 | 22.49 | 21.81 | 21.95 | -3.18% | 330,839 | 730,401,886 |
| 2024-10-29 | 23.28 | 23.28 | 22.64 | 22.67 | -2.54% | 259,540 | 593,496,052 |
| 2024-10-28 | 22.91 | 23.27 | 22.82 | 23.26 | +1.53% | 246,171 | 569,105,961 |
| 2024-10-25 | 22.71 | 23.1 | 22.71 | 22.91 | +0.35% | 179,723 | 410,970,165 |
| 2024-10-24 | 22.81 | 22.9 | 22.55 | 22.83 | -0.61% | 157,830 | 358,716,683 |
| 2024-10-23 | 23.06 | 23.2 | 22.85 | 22.97 | -0.35% | 236,382 | 543,977,220 |
| 2024-10-22 | 22.67 | 23.08 | 22.64 | 23.05 | +0.09% | 214,512 | 491,131,408 |
| 2024-10-21 | 22.68 | 23.35 | 22.68 | 23.03 | +1.9% | 344,500 | 794,592,866 |
| 2024-10-18 | 22.15 | 22.95 | 22.05 | 22.6 | +2.03% | 253,609 | 569,325,659 |
| 2024-10-17 | 22.58 | 22.8 | 22.1 | 22.15 | -1.29% | 156,645 | 351,828,452 |
| 2024-10-16 | 22.34 | 22.65 | 22.17 | 22.44 | -0.31% | 164,071 | 367,997,462 |
| 2024-10-15 | 23.01 | 23.15 | 22.5 | 22.51 | -3.06% | 240,233 | 547,493,925 |
| 2024-10-14 | 22.96 | 23.45 | 22.88 | 23.22 | +1.22% | 235,414 | 545,830,128 |
| 2024-10-11 | 23.45 | 23.53 | 22.7 | 22.94 | -1.5% | 216,976 | 501,263,288 |
| 2024-10-10 | 22.5 | 23.88 | 22.5 | 23.29 | +2.73% | 363,302 | 844,440,121 |
| 2024-10-09 | 24.12 | 24.12 | 22.66 | 22.67 | -9.14% | 530,629 | 1,237,112,763 |
| 2024-10-08 | 26.79 | 26.8 | 23.96 | 24.95 | +2.21% | 824,578 | 2,082,134,844 |
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