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 |
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