股票概览
16.82
-1.81%
-0.31
17.06
开盘价
17.08
最高价
16.66
最低价
1,837,667
成交量
数据更新至: 2024-10-31
技术指标
17.12
MA5 (5日均线)
17.48
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 17.06 | 17.08 | 16.66 | 16.82 | -1.81% | 1,837,667 | 3,091,011,649 |
| 2024-10-30 | 17.35 | 17.55 | 17 | 17.13 | -0.52% | 1,583,135 | 2,724,881,176 |
| 2024-10-29 | 17.27 | 17.52 | 17.18 | 17.22 | +0.12% | 1,570,672 | 2,720,298,492 |
| 2024-10-28 | 17.2 | 17.23 | 16.96 | 17.2 | -0.17% | 1,228,178 | 2,100,442,302 |
| 2024-10-25 | 17.42 | 17.44 | 17.14 | 17.23 | -1.49% | 1,512,537 | 2,610,995,383 |
| 2024-10-24 | 17.6 | 17.6 | 17.32 | 17.49 | -2.02% | 1,531,407 | 2,674,306,647 |
| 2024-10-23 | 18.1 | 18.17 | 17.68 | 17.85 | -1.11% | 1,588,838 | 2,839,459,534 |
| 2024-10-22 | 18.13 | 18.3 | 17.88 | 18.05 | -0.93% | 1,701,244 | 3,067,127,996 |
| 2024-10-21 | 18.08 | 18.58 | 17.9 | 18.22 | +3.35% | 2,717,426 | 4,961,500,152 |
| 2024-10-18 | 17.35 | 17.88 | 17.31 | 17.63 | +2.86% | 2,199,173 | 3,856,826,864 |
| 2024-10-17 | 17.48 | 17.61 | 17.12 | 17.14 | -1.78% | 1,324,174 | 2,300,457,654 |
| 2024-10-16 | 17.08 | 17.54 | 17.02 | 17.45 | +1.87% | 1,390,672 | 2,416,131,415 |
| 2024-10-15 | 17.5 | 17.51 | 17.13 | 17.13 | -3.06% | 1,673,263 | 2,896,694,036 |
| 2024-10-14 | 17.36 | 17.77 | 17.08 | 17.67 | +2.49% | 2,098,953 | 3,685,655,113 |
| 2024-10-11 | 17.6 | 17.79 | 17.08 | 17.24 | -0.63% | 2,045,173 | 3,576,578,456 |
| 2024-10-10 | 17 | 17.98 | 16.85 | 17.35 | +2.48% | 3,017,848 | 5,253,048,164 |
| 2024-10-09 | 17.7 | 17.77 | 16.9 | 16.93 | -5.73% | 3,957,164 | 6,837,072,588 |
| 2024-10-08 | 19.64 | 19.87 | 17.51 | 17.96 | -0.99% | 7,066,172 | 13,098,607,115 |
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
╤ЗтФд╨╗╤Й╨Ч╨б╤З╨птФР╤ДтХХ╨к 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