股票概览
23.58
+1.11%
+0.26
23.49
开盘价
24.37
最高价
23.32
最低价
675,669
成交量
数据更新至: 2025-03-25
技术指标
22.73
MA5 (5日均线)
22.42
MA10 (10日均线)
21.85
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 23.49 | 24.37 | 23.32 | 23.58 | +1.11% | 675,669 | 1,610,827,428 |
| 2025-03-24 | 22.13 | 23.59 | 22.03 | 23.32 | +5.9% | 757,289 | 1,743,893,132 |
| 2025-03-21 | 22.3 | 22.58 | 21.95 | 22.02 | -1.78% | 306,098 | 681,685,893 |
| 2025-03-20 | 22.59 | 22.79 | 22.34 | 22.42 | +0.58% | 322,256 | 726,687,302 |
| 2025-03-19 | 22.35 | 22.48 | 22.13 | 22.29 | -0.22% | 182,163 | 405,315,258 |
| 2025-03-18 | 22.16 | 22.65 | 22.09 | 22.34 | +1.27% | 335,077 | 750,484,030 |
| 2025-03-17 | 22.3 | 22.48 | 22.02 | 22.06 | -0.99% | 263,910 | 585,940,186 |
| 2025-03-14 | 22.38 | 22.54 | 22.11 | 22.28 | +1.27% | 428,159 | 955,668,594 |
| 2025-03-13 | 22 | 22.24 | 21.83 | 22 | +0.32% | 255,299 | 561,943,909 |
| 2025-03-12 | 22.01 | 22.08 | 21.77 | 21.93 | +0.6% | 221,475 | 485,320,310 |
| 2025-03-11 | 21.62 | 21.8 | 21.48 | 21.8 | -0.37% | 180,248 | 389,780,694 |
| 2025-03-10 | 21.75 | 21.98 | 21.6 | 21.88 | +0.78% | 263,700 | 574,885,640 |
| 2025-03-07 | 21.45 | 21.95 | 21.44 | 21.71 | +1.45% | 382,544 | 833,656,403 |
| 2025-03-06 | 21.37 | 21.57 | 21.29 | 21.4 | +1.57% | 354,292 | 758,433,118 |
| 2025-03-05 | 20.88 | 21.08 | 20.75 | 21.07 | +0.67% | 126,174 | 264,053,520 |
| 2025-03-04 | 20.86 | 20.98 | 20.72 | 20.93 | +0.14% | 96,538 | 201,272,382 |
| 2025-03-03 | 20.78 | 21.12 | 20.77 | 20.9 | +0.87% | 159,447 | 334,453,673 |
| 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 |
| 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