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 |
| 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 |
| 2024-11-29 | 20.85 | 21.15 | 20.8 | 21.05 | +0.91% | 137,917 | 289,709,038 |
| 2024-11-28 | 21.2 | 21.2 | 20.85 | 20.86 | -1.6% | 117,551 | 246,908,272 |
| 2024-11-27 | 21.02 | 21.2 | 20.67 | 21.2 | +0.86% | 123,139 | 257,950,410 |
| 2024-11-26 | 21.05 | 21.24 | 21 | 21.02 | -0.61% | 85,388 | 180,045,116 |
| 2024-11-25 | 21.25 | 21.56 | 20.96 | 21.15 | -0.33% | 126,345 | 268,569,391 |
| 2024-11-22 | 22.04 | 22.14 | 21.22 | 21.22 | -3.72% | 214,954 | 465,139,182 |
| 2024-11-21 | 22 | 22.14 | 21.85 | 22.04 | +0.05% | 126,412 | 277,631,865 |
| 2024-11-20 | 22 | 22.1 | 21.8 | 22.03 | +0.14% | 148,280 | 325,788,802 |
| 2024-11-19 | 21.93 | 22.11 | 21.59 | 22 | +1.15% | 152,382 | 332,973,940 |
| 2024-11-18 | 21.8 | 22.28 | 21.68 | 21.75 | -0.23% | 233,073 | 511,643,350 |
| 2024-11-15 | 22.1 | 22.3 | 21.8 | 21.8 | -0.95% | 166,642 | 367,513,494 |
| 2024-11-14 | 22.55 | 22.66 | 22 | 22.01 | -2.61% | 247,547 | 551,554,400 |
| 2024-11-13 | 22.51 | 22.9 | 22.45 | 22.6 | +0.04% | 190,751 | 431,803,585 |
| 2024-11-12 | 22.88 | 23.3 | 22.51 | 22.59 | -2.04% | 333,201 | 763,117,405 |
| 2024-11-11 | 22.91 | 23.06 | 22.61 | 23.06 | -0.47% | 313,509 | 717,099,838 |
| 2024-11-08 | 23.76 | 23.96 | 23.04 | 23.17 | -0.56% | 453,975 | 1,064,629,994 |
| 2024-11-07 | 22.75 | 23.3 | 22.22 | 23.3 | +0.73% | 392,069 | 896,410,621 |
| 2024-11-06 | 23.38 | 23.75 | 23.03 | 23.13 | -1.07% | 423,273 | 989,073,399 |
| 2024-11-05 | 22.78 | 23.39 | 22.7 | 23.38 | +2.14% | 485,909 | 1,125,737,330 |
| 2024-11-04 | 22.85 | 22.9 | 22.29 | 22.89 | +0.48% | 316,440 | 714,849,524 |
| 2024-11-01 | 21.72 | 23.26 | 21.63 | 22.78 | +4.69% | 608,423 | 1,378,944,418 |
| 2024-10-31 | 21.94 | 21.99 | 21.64 | 21.76 | -0.87% | 275,554 | 600,639,195 |
| 2024-10-30 | 22.38 | 22.49 | 21.81 | 21.95 | -3.18% | 330,839 | 730,401,886 |
| 2024-10-29 | 23.28 | 23.28 | 22.64 | 22.67 | -2.54% | 259,540 | 593,496,052 |
| 2024-10-28 | 22.91 | 23.27 | 22.82 | 23.26 | +1.53% | 246,171 | 569,105,961 |
| 2024-10-25 | 22.71 | 23.1 | 22.71 | 22.91 | +0.35% | 179,723 | 410,970,165 |
| 2024-10-24 | 22.81 | 22.9 | 22.55 | 22.83 | -0.61% | 157,830 | 358,716,683 |
| 2024-10-23 | 23.06 | 23.2 | 22.85 | 22.97 | -0.35% | 236,382 | 543,977,220 |
| 2024-10-22 | 22.67 | 23.08 | 22.64 | 23.05 | +0.09% | 214,512 | 491,131,408 |
| 2024-10-21 | 22.68 | 23.35 | 22.68 | 23.03 | +1.9% | 344,500 | 794,592,866 |
| 2024-10-18 | 22.15 | 22.95 | 22.05 | 22.6 | +2.03% | 253,609 | 569,325,659 |
| 2024-10-17 | 22.58 | 22.8 | 22.1 | 22.15 | -1.29% | 156,645 | 351,828,452 |
| 2024-10-16 | 22.34 | 22.65 | 22.17 | 22.44 | -0.31% | 164,071 | 367,997,462 |
| 2024-10-15 | 23.01 | 23.15 | 22.5 | 22.51 | -3.06% | 240,233 | 547,493,925 |
| 2024-10-14 | 22.96 | 23.45 | 22.88 | 23.22 | +1.22% | 235,414 | 545,830,128 |
| 2024-10-11 | 23.45 | 23.53 | 22.7 | 22.94 | -1.5% | 216,976 | 501,263,288 |
| 2024-10-10 | 22.5 | 23.88 | 22.5 | 23.29 | +2.73% | 363,302 | 844,440,121 |
| 2024-10-09 | 24.12 | 24.12 | 22.66 | 22.67 | -9.14% | 530,629 | 1,237,112,763 |
| 2024-10-08 | 26.79 | 26.8 | 23.96 | 24.95 | +2.21% | 824,578 | 2,082,134,844 |
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