股票概览
8.14
+4.76%
+0.37
7.94
开盘价
8.25
最高价
7.79
最低价
3,028,242
成交量
数据更新至: 2024-05-20
技术指标
7.81
MA5 (5日均线)
7.80
MA10 (10日均线)
7.56
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 7.94 | 8.25 | 7.79 | 8.14 | +4.76% | 3,028,242 | 2,433,336,863 |
| 2024-05-17 | 7.65 | 7.77 | 7.56 | 7.77 | +1.57% | 992,714 | 758,427,875 |
| 2024-05-16 | 7.69 | 7.82 | 7.63 | 7.65 | +0.53% | 1,394,927 | 1,075,876,179 |
| 2024-05-15 | 7.77 | 7.81 | 7.57 | 7.61 | -3.18% | 1,440,677 | 1,107,698,435 |
| 2024-05-14 | 7.85 | 7.94 | 7.74 | 7.86 | +0.51% | 1,416,018 | 1,112,454,023 |
| 2024-05-13 | 7.75 | 7.87 | 7.63 | 7.82 | -1.01% | 1,645,973 | 1,276,600,421 |
| 2024-05-10 | 7.96 | 8.05 | 7.79 | 7.9 | -0.25% | 1,694,567 | 1,339,727,513 |
| 2024-05-09 | 7.63 | 7.98 | 7.61 | 7.92 | +3.8% | 2,194,783 | 1,718,952,093 |
| 2024-05-08 | 7.61 | 7.72 | 7.5 | 7.63 | -0.78% | 1,217,455 | 929,052,791 |
| 2024-05-07 | 7.44 | 7.8 | 7.42 | 7.69 | +3.22% | 2,495,475 | 1,909,334,003 |
| 2024-05-06 | 7.43 | 7.47 | 7.15 | 7.45 | +0.4% | 1,792,095 | 1,313,621,646 |
| 2024-04-30 | 7.47 | 7.68 | 7.41 | 7.42 | -0.27% | 1,635,837 | 1,231,229,892 |
| 2024-04-29 | 7.5 | 7.54 | 7.3 | 7.44 | -1.2% | 1,613,829 | 1,196,959,465 |
| 2024-04-26 | 7.26 | 7.58 | 7.25 | 7.53 | +2.45% | 2,272,846 | 1,696,898,856 |
| 2024-04-25 | 7.06 | 7.44 | 7.02 | 7.35 | +3.81% | 1,995,544 | 1,452,332,095 |
| 2024-04-24 | 6.9 | 7.08 | 6.86 | 7.08 | +2.76% | 1,551,627 | 1,086,570,600 |
| 2024-04-23 | 7.15 | 7.15 | 6.86 | 6.89 | -5.75% | 3,186,197 | 2,229,616,202 |
| 2024-04-22 | 7.39 | 7.62 | 7.3 | 7.31 | +0.14% | 2,645,541 | 1,971,770,959 |
| 2024-04-19 | 7.36 | 7.53 | 7.24 | 7.3 | -0.82% | 1,635,962 | 1,206,420,409 |
| 2024-04-18 | 7.34 | 7.39 | 7.21 | 7.36 | -1.21% | 1,649,614 | 1,206,328,498 |
| 2024-04-17 | 7.18 | 7.46 | 7.14 | 7.45 | +3.91% | 1,792,299 | 1,309,949,799 |
| 2024-04-16 | 7.45 | 7.58 | 7.15 | 7.17 | -5.41% | 2,171,339 | 1,597,151,610 |
| 2024-04-15 | 7.55 | 7.6 | 7.2 | 7.58 | +2.16% | 2,640,344 | 1,972,245,610 |
| 2024-04-12 | 7.35 | 7.52 | 7.26 | 7.42 | +1.23% | 1,725,121 | 1,280,262,781 |
| 2024-04-11 | 7.13 | 7.54 | 7.06 | 7.33 | +1.38% | 2,034,208 | 1,494,133,238 |
| 2024-04-10 | 7.24 | 7.33 | 7.11 | 7.23 | +0.42% | 1,747,874 | 1,262,012,120 |
| 2024-04-09 | 7.23 | 7.39 | 7.12 | 7.2 | -1.77% | 2,140,044 | 1,545,382,569 |
| 2024-04-08 | 7.49 | 7.73 | 7.27 | 7.33 | -2.14% | 3,225,424 | 2,429,539,121 |
| 2024-04-03 | 7.3 | 7.52 | 7.21 | 7.49 | +3.6% | 2,790,163 | 2,064,266,052 |
| 2024-04-02 | 7.17 | 7.32 | 7.14 | 7.23 | +0.14% | 1,677,248 | 1,211,135,898 |
| 2024-04-01 | 7.49 | 7.5 | 7.16 | 7.22 | -2.43% | 2,560,244 | 1,870,953,146 |
| 2024-03-29 | 7.16 | 7.41 | 7.16 | 7.4 | +4.08% | 2,153,831 | 1,577,275,415 |
| 2024-03-28 | 7.1 | 7.2 | 6.96 | 7.11 | +0.14% | 2,046,965 | 1,450,203,688 |
| 2024-03-27 | 7.13 | 7.25 | 7.06 | 7.1 | -1.11% | 1,283,657 | 917,363,421 |
| 2024-03-26 | 7.16 | 7.22 | 7.06 | 7.18 | +0.28% | 1,351,643 | 965,926,774 |
| 2024-03-25 | 6.9 | 7.32 | 6.89 | 7.16 | +3.77% | 2,579,001 | 1,851,092,857 |
| 2024-03-22 | 6.87 | 7.05 | 6.83 | 6.9 | -0.14% | 1,680,832 | 1,163,826,533 |
| 2024-03-21 | 6.8 | 7.03 | 6.71 | 6.91 | +3.6% | 1,817,200 | 1,244,697,233 |
| 2024-03-20 | 6.63 | 6.77 | 6.56 | 6.67 | -0.3% | 1,115,877 | 741,770,192 |
| 2024-03-19 | 6.71 | 6.9 | 6.66 | 6.69 | -1.33% | 1,264,515 | 855,694,452 |
| 2024-03-18 | 6.77 | 6.92 | 6.61 | 6.78 | +0.74% | 1,817,632 | 1,230,296,088 |
| 2024-03-15 | 6.42 | 6.74 | 6.36 | 6.73 | +4.02% | 2,022,031 | 1,336,978,936 |
| 2024-03-14 | 6.52 | 6.68 | 6.43 | 6.47 | +0.47% | 1,488,491 | 975,893,818 |
| 2024-03-13 | 6.34 | 6.51 | 6.25 | 6.44 | +1.26% | 1,382,588 | 883,979,602 |
| 2024-03-12 | 6.57 | 6.58 | 6.29 | 6.36 | -3.78% | 1,781,467 | 1,138,236,734 |
| 2024-03-11 | 6.63 | 6.69 | 6.47 | 6.61 | -0.75% | 1,465,794 | 959,988,246 |
| 2024-03-08 | 6.53 | 6.68 | 6.41 | 6.66 | +2.78% | 1,640,528 | 1,075,723,906 |
| 2024-03-07 | 6.28 | 6.65 | 6.26 | 6.48 | +3.35% | 2,101,783 | 1,365,743,490 |
| 2024-03-06 | 6.25 | 6.3 | 6.19 | 6.27 | +0.32% | 907,698 | 568,037,494 |
| 2024-03-05 | 6.22 | 6.28 | 6.17 | 6.25 | +0.48% | 872,366 | 542,664,203 |
| 2024-03-04 | 6.15 | 6.25 | 6.11 | 6.22 | +1.63% | 1,174,497 | 727,373,312 |
| 2024-03-01 | 6.05 | 6.16 | 6.05 | 6.12 | +1.16% | 949,277 | 581,194,832 |
| 2024-02-29 | 5.91 | 6.05 | 5.91 | 6.05 | +1.51% | 911,067 | 545,803,230 |
| 2024-02-28 | 6.04 | 6.12 | 5.96 | 5.96 | -1.65% | 1,157,823 | 699,762,695 |
| 2024-02-27 | 5.92 | 6.09 | 5.91 | 6.06 | +1.85% | 1,055,437 | 636,500,920 |
| 2024-02-26 | 6.1 | 6.2 | 5.95 | 5.95 | -3.41% | 1,434,380 | 867,267,939 |
| 2024-02-23 | 6.11 | 6.2 | 6.06 | 6.16 | +1.15% | 1,165,611 | 716,014,823 |
| 2024-02-22 | 6 | 6.1 | 5.96 | 6.09 | +1.16% | 1,121,110 | 677,540,090 |
| 2024-02-21 | 5.92 | 6.15 | 5.9 | 6.02 | +2.03% | 1,503,593 | 910,083,565 |
| 2024-02-20 | 5.87 | 5.99 | 5.8 | 5.9 | 0% | 1,212,645 | 716,959,575 |
| 2024-02-19 | 5.76 | 5.9 | 5.71 | 5.9 | +3.51% | 1,540,473 | 895,540,882 |
| 2024-02-08 | 5.75 | 5.77 | 5.62 | 5.7 | -0.52% | 1,498,121 | 849,725,576 |
| 2024-02-07 | 5.63 | 5.73 | 5.55 | 5.73 | +1.42% | 1,676,397 | 948,522,924 |
| 2024-02-06 | 5.41 | 5.66 | 5.39 | 5.65 | +2.73% | 1,536,047 | 851,728,231 |
| 2024-02-05 | 5.43 | 5.6 | 5.38 | 5.5 | -0.72% | 1,406,995 | 773,594,882 |
| 2024-02-02 | 5.58 | 5.71 | 5.36 | 5.54 | -0.72% | 1,323,438 | 737,695,026 |
| 2024-02-01 | 5.65 | 5.72 | 5.5 | 5.58 | -1.93% | 1,247,899 | 699,431,671 |
| 2024-01-31 | 5.65 | 5.84 | 5.59 | 5.69 | +0.18% | 1,570,473 | 898,585,228 |
| 2024-01-30 | 5.66 | 5.83 | 5.63 | 5.68 | -1.22% | 1,245,954 | 715,091,585 |
| 2024-01-29 | 5.85 | 5.95 | 5.73 | 5.75 | +0.35% | 1,797,899 | 1,046,536,595 |
| 2024-01-26 | 5.6 | 5.8 | 5.58 | 5.73 | +1.6% | 1,861,485 | 1,062,041,318 |
| 2024-01-25 | 5.25 | 5.65 | 5.23 | 5.64 | +7.02% | 1,904,602 | 1,045,309,530 |
| 2024-01-24 | 5.11 | 5.28 | 5.03 | 5.27 | +5.19% | 1,089,111 | 561,839,640 |
| 2024-01-23 | 5 | 5.06 | 4.9 | 5.01 | -0.2% | 842,141 | 418,801,498 |
| 2024-01-22 | 5.23 | 5.25 | 4.97 | 5.02 | -4.56% | 955,014 | 488,761,982 |
| 2024-01-19 | 5.27 | 5.35 | 5.22 | 5.26 | -0.57% | 634,404 | 335,042,902 |
| 2024-01-18 | 5.29 | 5.32 | 5.09 | 5.29 | -0.56% | 1,065,390 | 555,392,492 |
| 2024-01-17 | 5.51 | 5.51 | 5.31 | 5.32 | -3.45% | 749,282 | 403,975,397 |
| 2024-01-16 | 5.49 | 5.53 | 5.41 | 5.51 | 0% | 663,810 | 363,321,747 |
| 2024-01-15 | 5.48 | 5.57 | 5.46 | 5.51 | -0.18% | 582,993 | 321,597,346 |
| 2024-01-12 | 5.43 | 5.61 | 5.41 | 5.52 | +1.1% | 889,450 | 493,132,776 |
| 2024-01-11 | 5.5 | 5.52 | 5.43 | 5.46 | -0.91% | 826,031 | 451,888,713 |
| 2024-01-10 | 5.52 | 5.59 | 5.47 | 5.51 | -0.54% | 693,186 | 382,685,122 |
| 2024-01-09 | 5.5 | 5.6 | 5.45 | 5.54 | -0.36% | 700,409 | 387,713,851 |
| 2024-01-08 | 5.52 | 5.57 | 5.48 | 5.56 | 0% | 856,183 | 474,099,534 |
| 2024-01-05 | 5.57 | 5.64 | 5.53 | 5.56 | -0.71% | 839,431 | 468,886,537 |
| 2024-01-04 | 5.58 | 5.6 | 5.52 | 5.6 | -0.53% | 943,068 | 524,522,382 |
| 2024-01-03 | 5.62 | 5.7 | 5.6 | 5.63 | -0.35% | 1,294,825 | 730,922,851 |
| 2024-01-02 | 5.67 | 5.7 | 5.57 | 5.65 | +0.18% | 1,468,578 | 827,275,951 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф╕нхЫ╜щУЭф╕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