股票概览
21.1
-0.09%
-0.02
21.14
开盘价
21.36
最高价
21.08
最低价
150,919
成交量
数据更新至: 2025-01-27
技术指标
20.97
MA5 (5日均线)
21.06
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 21.14 | 21.36 | 21.08 | 21.1 | -0.09% | 150,919 | 320,078,725 |
| 2025-01-24 | 20.76 | 21.12 | 20.73 | 21.12 | +1.78% | 170,350 | 357,488,187 |
| 2025-01-23 | 21 | 21.18 | 20.73 | 20.75 | -0.72% | 150,319 | 314,927,373 |
| 2025-01-22 | 21.04 | 21.04 | 20.76 | 20.9 | -0.43% | 90,254 | 188,259,396 |
| 2025-01-21 | 21.09 | 21.18 | 20.77 | 20.99 | -0.05% | 123,107 | 257,985,544 |
| 2025-01-20 | 21.34 | 21.34 | 20.96 | 21 | -1.64% | 216,794 | 457,586,906 |
| 2025-01-17 | 21.35 | 21.43 | 21.18 | 21.35 | -0.51% | 177,483 | 378,632,031 |
| 2025-01-16 | 21.05 | 21.48 | 21.01 | 21.46 | +2.93% | 323,383 | 688,041,702 |
| 2025-01-15 | 20.98 | 21.03 | 20.77 | 20.85 | -1.09% | 155,384 | 324,459,507 |
| 2025-01-14 | 20.76 | 21.11 | 20.65 | 21.08 | +1.05% | 252,050 | 527,451,330 |
| 2025-01-13 | 20.35 | 20.97 | 20.27 | 20.86 | +1.91% | 178,264 | 369,568,453 |
| 2025-01-10 | 20.66 | 20.88 | 20.37 | 20.47 | -0.68% | 130,717 | 269,468,740 |
| 2025-01-09 | 20.45 | 20.72 | 20.36 | 20.61 | +0.54% | 93,520 | 192,336,804 |
| 2025-01-08 | 20.8 | 20.85 | 20.22 | 20.5 | -1.91% | 157,115 | 322,145,900 |
| 2025-01-07 | 20.8 | 21.04 | 20.5 | 20.9 | +0.97% | 136,163 | 283,413,188 |
| 2025-01-06 | 20.55 | 21 | 20.36 | 20.7 | +1.22% | 173,228 | 359,053,129 |
| 2025-01-03 | 20.24 | 20.99 | 20.23 | 20.45 | +1.04% | 238,124 | 491,642,769 |
| 2025-01-02 | 20.61 | 20.75 | 20.1 | 20.24 | -1.94% | 147,336 | 301,290,483 |
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