股票概览
20.72
-1.47%
-0.31
20.92
开盘价
21.01
最高价
20.72
最低价
146,112
成交量
数据更新至: 2025-02-28
技术指标
20.94
MA5 (5日均线)
21.02
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 20.92 | 21.01 | 20.72 | 20.72 | -1.47% | 146,112 | 304,623,920 |
| 2025-02-27 | 21.23 | 21.28 | 20.81 | 21.03 | -0.94% | 187,008 | 392,982,115 |
| 2025-02-26 | 20.88 | 21.4 | 20.87 | 21.23 | +2.46% | 276,672 | 586,219,470 |
| 2025-02-25 | 20.87 | 20.95 | 20.71 | 20.72 | -1.24% | 129,186 | 268,674,281 |
| 2025-02-24 | 20.93 | 21.07 | 20.8 | 20.98 | -0.1% | 132,999 | 278,808,904 |
| 2025-02-21 | 21.09 | 21.24 | 20.93 | 21 | -0.33% | 165,764 | 348,954,002 |
| 2025-02-20 | 21.04 | 21.09 | 20.86 | 21.07 | -0.14% | 120,899 | 253,759,069 |
| 2025-02-19 | 21.11 | 21.14 | 20.94 | 21.1 | +0.33% | 142,134 | 298,717,322 |
| 2025-02-18 | 21.3 | 21.35 | 20.98 | 21.03 | -1.27% | 145,111 | 307,198,325 |
| 2025-02-17 | 21.54 | 21.54 | 21.22 | 21.3 | -2.07% | 209,457 | 446,920,363 |
| 2025-02-14 | 21.65 | 21.87 | 21.55 | 21.75 | +0.74% | 174,081 | 377,889,499 |
| 2025-02-13 | 21.71 | 21.84 | 21.55 | 21.59 | -0.18% | 149,213 | 323,251,216 |
| 2025-02-12 | 21.99 | 21.99 | 21.45 | 21.63 | -1.55% | 283,369 | 614,220,370 |
| 2025-02-11 | 21.81 | 22.3 | 21.8 | 21.97 | +0.92% | 361,807 | 796,193,520 |
| 2025-02-10 | 21.8 | 22.04 | 21.65 | 21.77 | +0.42% | 221,626 | 483,151,777 |
| 2025-02-07 | 21.26 | 21.77 | 21.18 | 21.68 | +1.78% | 317,483 | 684,899,187 |
| 2025-02-06 | 21.14 | 21.3 | 20.99 | 21.3 | +1.38% | 175,665 | 372,049,653 |
| 2025-02-05 | 21.12 | 21.18 | 20.86 | 21.01 | -0.43% | 143,245 | 300,371,771 |
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