股票概览
7.86
+0.38%
+0.03
7.86
开盘价
7.98
最高价
7.8
最低价
961,482
成交量
数据更新至: 2025-03-25
技术指标
7.74
MA5 (5日均线)
7.75
MA10 (10日均线)
7.61
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 | 7.86 | 7.98 | 7.8 | 7.86 | +0.38% | 961,482 | 758,880,089 |
| 2025-03-24 | 7.61 | 7.87 | 7.56 | 7.83 | +3.3% | 1,853,659 | 1,440,872,689 |
| 2025-03-21 | 7.71 | 7.79 | 7.56 | 7.58 | -2.07% | 1,000,017 | 767,152,698 |
| 2025-03-20 | 7.73 | 7.83 | 7.71 | 7.74 | +0.65% | 1,067,824 | 830,820,851 |
| 2025-03-19 | 7.71 | 7.73 | 7.62 | 7.69 | -0.77% | 859,947 | 659,847,641 |
| 2025-03-18 | 7.73 | 7.83 | 7.68 | 7.75 | +0.78% | 945,675 | 734,492,973 |
| 2025-03-17 | 7.77 | 7.85 | 7.68 | 7.69 | -1.41% | 1,105,468 | 855,294,285 |
| 2025-03-14 | 7.88 | 7.92 | 7.78 | 7.8 | 0% | 1,194,481 | 933,978,209 |
| 2025-03-13 | 7.71 | 7.82 | 7.69 | 7.8 | +0.78% | 1,052,454 | 816,933,912 |
| 2025-03-12 | 7.72 | 7.84 | 7.71 | 7.74 | +0.26% | 1,062,686 | 825,863,744 |
| 2025-03-11 | 7.7 | 7.72 | 7.56 | 7.72 | -0.9% | 1,282,879 | 980,000,501 |
| 2025-03-10 | 7.8 | 7.83 | 7.68 | 7.79 | +0.78% | 1,214,770 | 943,133,018 |
| 2025-03-07 | 7.66 | 7.81 | 7.62 | 7.73 | +1.05% | 1,555,915 | 1,207,359,555 |
| 2025-03-06 | 7.48 | 7.66 | 7.47 | 7.65 | +3.24% | 2,176,109 | 1,658,083,923 |
| 2025-03-05 | 7.24 | 7.42 | 7.15 | 7.41 | +2.35% | 1,675,961 | 1,225,770,118 |
| 2025-03-04 | 7.31 | 7.32 | 7.18 | 7.24 | -0.96% | 1,009,153 | 729,257,120 |
| 2025-03-03 | 7.2 | 7.44 | 7.16 | 7.31 | +2.24% | 2,029,356 | 1,489,657,188 |
| 2025-02-28 | 7.21 | 7.27 | 7.15 | 7.15 | -1.11% | 1,124,638 | 811,049,935 |
| 2025-02-27 | 7.41 | 7.41 | 7.16 | 7.23 | -2.43% | 1,930,402 | 1,397,185,148 |
| 2025-02-26 | 7.42 | 7.54 | 7.35 | 7.41 | -0.13% | 1,265,001 | 937,812,266 |
| 2025-02-25 | 7.63 | 7.66 | 7.41 | 7.42 | -3.51% | 1,436,145 | 1,077,053,414 |
| 2025-02-24 | 7.64 | 7.71 | 7.52 | 7.69 | -0.13% | 1,388,452 | 1,056,908,820 |
| 2025-02-21 | 7.56 | 7.84 | 7.54 | 7.7 | +2.53% | 2,173,786 | 1,681,646,025 |
| 2025-02-20 | 7.48 | 7.52 | 7.41 | 7.51 | +0.27% | 880,169 | 658,062,806 |
| 2025-02-19 | 7.45 | 7.54 | 7.4 | 7.49 | +0.54% | 1,080,540 | 805,737,655 |
| 2025-02-18 | 7.49 | 7.53 | 7.42 | 7.45 | -0.53% | 1,056,944 | 791,027,836 |
| 2025-02-17 | 7.62 | 7.66 | 7.41 | 7.49 | -2.22% | 1,870,014 | 1,400,440,713 |
| 2025-02-14 | 7.54 | 7.71 | 7.54 | 7.66 | +1.32% | 1,270,732 | 971,447,650 |
| 2025-02-13 | 7.68 | 7.72 | 7.56 | 7.56 | -1.69% | 1,401,248 | 1,066,983,450 |
| 2025-02-12 | 7.8 | 7.82 | 7.62 | 7.69 | -2.04% | 1,388,584 | 1,067,315,890 |
| 2025-02-11 | 7.86 | 7.97 | 7.81 | 7.85 | -0.38% | 1,256,743 | 990,395,203 |
| 2025-02-10 | 7.78 | 8.06 | 7.77 | 7.88 | +0.77% | 1,911,602 | 1,517,041,091 |
| 2025-02-07 | 7.66 | 7.88 | 7.55 | 7.82 | +2.22% | 2,051,875 | 1,587,859,126 |
| 2025-02-06 | 7.86 | 7.89 | 7.64 | 7.65 | -2.42% | 1,949,985 | 1,501,712,279 |
| 2025-02-05 | 7.82 | 7.89 | 7.72 | 7.84 | +1.03% | 1,370,147 | 1,070,901,232 |
| 2025-01-27 | 7.85 | 7.93 | 7.7 | 7.76 | -1.4% | 1,449,035 | 1,131,121,781 |
| 2025-01-24 | 7.65 | 7.88 | 7.63 | 7.87 | +3.28% | 1,684,659 | 1,307,098,502 |
| 2025-01-23 | 7.72 | 7.76 | 7.6 | 7.62 | -0.91% | 1,122,479 | 859,153,651 |
| 2025-01-22 | 7.68 | 7.72 | 7.58 | 7.69 | +0.26% | 917,812 | 701,907,211 |
| 2025-01-21 | 7.78 | 7.8 | 7.64 | 7.67 | -1.16% | 921,074 | 708,082,946 |
| 2025-01-20 | 7.85 | 7.88 | 7.71 | 7.76 | -0.51% | 1,083,030 | 840,584,752 |
| 2025-01-17 | 7.75 | 7.82 | 7.66 | 7.8 | +0.39% | 1,282,451 | 995,445,744 |
| 2025-01-16 | 7.47 | 7.78 | 7.44 | 7.77 | +5% | 2,612,826 | 2,006,662,550 |
| 2025-01-15 | 7.52 | 7.63 | 7.33 | 7.4 | -1.86% | 1,314,715 | 975,725,822 |
| 2025-01-14 | 7.39 | 7.54 | 7.35 | 7.54 | +1.48% | 1,448,781 | 1,082,637,728 |
| 2025-01-13 | 7.25 | 7.53 | 7.21 | 7.43 | +2.06% | 1,803,033 | 1,341,765,608 |
| 2025-01-10 | 7.27 | 7.38 | 7.16 | 7.28 | +0.83% | 1,354,675 | 988,232,888 |
| 2025-01-09 | 7.06 | 7.28 | 7.01 | 7.22 | +2.12% | 1,416,225 | 1,017,316,911 |
| 2025-01-08 | 7.19 | 7.19 | 6.96 | 7.07 | -1.81% | 1,446,710 | 1,019,112,695 |
| 2025-01-07 | 7.16 | 7.32 | 7.08 | 7.2 | +0.28% | 1,288,982 | 926,997,348 |
| 2025-01-06 | 7.25 | 7.38 | 7.12 | 7.18 | -1.64% | 1,355,716 | 979,783,169 |
| 2025-01-03 | 7.18 | 7.47 | 7.17 | 7.3 | +1.39% | 1,800,015 | 1,321,722,075 |
| 2025-01-02 | 7.34 | 7.44 | 7.13 | 7.2 | -2.04% | 1,307,036 | 953,320,473 |
| 2024-12-31 | 7.47 | 7.51 | 7.35 | 7.35 | -1.74% | 1,060,953 | 785,872,987 |
| 2024-12-30 | 7.27 | 7.51 | 7.26 | 7.48 | +2.75% | 1,522,776 | 1,130,578,485 |
| 2024-12-27 | 7.36 | 7.45 | 7.27 | 7.28 | -2.15% | 1,114,990 | 816,606,805 |
| 2024-12-26 | 7.38 | 7.48 | 7.33 | 7.44 | +0.81% | 808,207 | 599,360,655 |
| 2024-12-25 | 7.44 | 7.44 | 7.35 | 7.38 | -0.67% | 605,675 | 447,731,605 |
| 2024-12-24 | 7.27 | 7.43 | 7.26 | 7.43 | +1.92% | 990,276 | 727,624,002 |
| 2024-12-23 | 7.28 | 7.39 | 7.26 | 7.29 | +0.14% | 1,078,609 | 789,065,309 |
| 2024-12-20 | 7.39 | 7.44 | 7.26 | 7.28 | -1.49% | 881,215 | 643,919,973 |
| 2024-12-19 | 7.31 | 7.4 | 7.21 | 7.39 | +0.14% | 977,121 | 716,008,632 |
| 2024-12-18 | 7.4 | 7.49 | 7.36 | 7.38 | -0.14% | 991,889 | 735,176,440 |
| 2024-12-17 | 7.41 | 7.46 | 7.31 | 7.39 | -0.81% | 1,247,052 | 921,715,428 |
| 2024-12-16 | 7.58 | 7.61 | 7.43 | 7.45 | -1.97% | 1,333,759 | 998,446,217 |
| 2024-12-13 | 7.8 | 7.84 | 7.58 | 7.6 | -3.18% | 1,937,603 | 1,481,785,555 |
| 2024-12-12 | 7.8 | 7.89 | 7.8 | 7.85 | -0.38% | 1,279,956 | 1,004,312,611 |
| 2024-12-11 | 7.64 | 7.99 | 7.63 | 7.88 | +2.74% | 2,652,246 | 2,079,329,988 |
| 2024-12-10 | 7.83 | 7.99 | 7.65 | 7.67 | +0.39% | 2,385,817 | 1,862,855,610 |
| 2024-12-09 | 7.62 | 7.74 | 7.59 | 7.64 | 0% | 1,535,994 | 1,177,150,463 |
| 2024-12-06 | 7.52 | 7.65 | 7.5 | 7.64 | +1.33% | 1,551,118 | 1,175,980,964 |
| 2024-12-05 | 7.61 | 7.65 | 7.51 | 7.54 | -1.31% | 1,484,011 | 1,119,670,082 |
| 2024-12-04 | 7.76 | 7.8 | 7.58 | 7.64 | +0.66% | 2,188,848 | 1,682,458,866 |
| 2024-12-03 | 7.6 | 7.63 | 7.48 | 7.59 | 0% | 1,235,690 | 931,095,398 |
| 2024-12-02 | 7.53 | 7.62 | 7.51 | 7.59 | +0.93% | 1,422,304 | 1,076,177,998 |
| 2024-11-29 | 7.51 | 7.61 | 7.4 | 7.52 | 0% | 1,157,120 | 869,330,090 |
| 2024-11-28 | 7.64 | 7.66 | 7.51 | 7.52 | -1.57% | 985,759 | 746,194,960 |
| 2024-11-27 | 7.55 | 7.65 | 7.45 | 7.64 | +0.92% | 963,071 | 729,019,836 |
| 2024-11-26 | 7.53 | 7.67 | 7.48 | 7.57 | 0% | 796,106 | 602,311,933 |
| 2024-11-25 | 7.64 | 7.76 | 7.5 | 7.57 | -1.05% | 1,084,071 | 825,059,470 |
| 2024-11-22 | 7.9 | 7.96 | 7.63 | 7.65 | -3.53% | 1,281,242 | 995,023,041 |
| 2024-11-21 | 7.9 | 7.99 | 7.79 | 7.93 | +0.25% | 1,136,009 | 895,414,183 |
| 2024-11-20 | 7.98 | 8.12 | 7.88 | 7.91 | -0.38% | 1,382,719 | 1,101,092,646 |
| 2024-11-19 | 7.8 | 7.95 | 7.73 | 7.94 | +1.79% | 1,349,192 | 1,060,917,053 |
| 2024-11-18 | 7.59 | 7.99 | 7.54 | 7.8 | -2.26% | 2,508,818 | 1,952,321,056 |
| 2024-11-15 | 7.93 | 8.15 | 7.91 | 7.98 | +0.38% | 1,498,786 | 1,206,002,482 |
| 2024-11-14 | 8.1 | 8.2 | 7.93 | 7.95 | -1.85% | 1,367,221 | 1,100,112,764 |
| 2024-11-13 | 8.01 | 8.16 | 7.97 | 8.1 | +0.5% | 1,218,960 | 987,012,806 |
| 2024-11-12 | 8.32 | 8.38 | 8 | 8.06 | -3.93% | 2,905,546 | 2,375,198,610 |
| 2024-11-11 | 8.39 | 8.39 | 8.2 | 8.39 | -1.29% | 2,275,500 | 1,891,338,689 |
| 2024-11-08 | 8.7 | 8.8 | 8.39 | 8.5 | +0.24% | 3,015,337 | 2,582,816,599 |
| 2024-11-07 | 8.13 | 8.51 | 8.05 | 8.48 | +2.91% | 2,962,388 | 2,475,301,481 |
| 2024-11-06 | 8.18 | 8.38 | 8.12 | 8.24 | +1.85% | 3,029,784 | 2,503,241,486 |
| 2024-11-05 | 7.88 | 8.14 | 7.82 | 8.09 | +2.15% | 2,717,291 | 2,173,387,454 |
| 2024-11-04 | 8.06 | 8.06 | 7.73 | 7.92 | -0.25% | 2,740,494 | 2,144,829,798 |
| 2024-11-01 | 7.66 | 8.15 | 7.66 | 7.94 | +4.06% | 3,975,148 | 3,154,555,397 |
| 2024-10-31 | 7.65 | 7.78 | 7.58 | 7.63 | -0.78% | 2,520,524 | 1,930,421,641 |
| 2024-10-30 | 7.95 | 7.95 | 7.61 | 7.69 | -7.9% | 5,237,552 | 4,057,776,575 |
| 2024-10-29 | 8.53 | 8.53 | 8.31 | 8.35 | -2.68% | 1,695,488 | 1,423,481,088 |
| 2024-10-28 | 8.52 | 8.71 | 8.51 | 8.58 | +1.06% | 1,897,612 | 1,631,605,771 |
| 2024-10-25 | 8.69 | 8.71 | 8.43 | 8.49 | -3.74% | 2,791,958 | 2,383,558,505 |
| 2024-10-24 | 8.63 | 8.89 | 8.55 | 8.82 | +1.15% | 1,812,032 | 1,582,019,949 |
| 2024-10-23 | 8.86 | 8.9 | 8.61 | 8.72 | -1.36% | 1,899,293 | 1,659,281,760 |
| 2024-10-22 | 8.7 | 8.86 | 8.58 | 8.84 | +0.91% | 1,711,985 | 1,498,840,308 |
| 2024-10-21 | 8.63 | 8.87 | 8.52 | 8.76 | +2.46% | 2,286,666 | 1,990,910,130 |
| 2024-10-18 | 8.42 | 8.71 | 8.39 | 8.55 | +0.47% | 2,361,619 | 2,009,670,815 |
| 2024-10-17 | 8.73 | 8.9 | 8.5 | 8.51 | -1.62% | 1,836,244 | 1,596,695,199 |
| 2024-10-16 | 8.35 | 8.75 | 8.33 | 8.65 | +1.65% | 1,924,360 | 1,654,697,867 |
| 2024-10-15 | 8.93 | 8.95 | 8.51 | 8.51 | -6.38% | 2,734,289 | 2,387,124,661 |
| 2024-10-14 | 8.72 | 9.22 | 8.72 | 9.09 | +6.69% | 4,230,822 | 3,815,754,836 |
| 2024-10-11 | 8.58 | 8.8 | 8.3 | 8.52 | +0.35% | 2,648,889 | 2,272,573,675 |
| 2024-10-10 | 8.09 | 8.75 | 8.08 | 8.49 | +6.26% | 3,277,883 | 2,766,897,167 |
| 2024-10-09 | 8.5 | 8.5 | 7.93 | 7.99 | -8.27% | 3,650,565 | 2,983,608,442 |
| 2024-10-08 | 9.67 | 9.72 | 8.37 | 8.71 | -2.13% | 6,122,339 | 5,443,742,106 |
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