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)
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 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 |
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