股票概览
15.35
-2.54%
-0.4
15.61
开盘价
15.67
最高价
15.35
最低价
1,793,746
成交量
数据更新至: 2025-02-28
技术指标
15.76
MA5 (5日均线)
16.07
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 15.61 | 15.67 | 15.35 | 15.35 | -2.54% | 1,793,746 | 2,776,454,070 |
| 2025-02-27 | 15.87 | 15.87 | 15.61 | 15.75 | -0.69% | 1,363,072 | 2,143,446,762 |
| 2025-02-26 | 15.83 | 16.09 | 15.68 | 15.86 | +0.51% | 1,575,441 | 2,498,948,794 |
| 2025-02-25 | 16.06 | 16.13 | 15.75 | 15.78 | -1.87% | 1,558,633 | 2,486,448,005 |
| 2025-02-24 | 15.99 | 16.22 | 15.8 | 16.08 | -0.68% | 1,735,860 | 2,779,918,368 |
| 2025-02-21 | 16.48 | 16.56 | 16.13 | 16.19 | -1.52% | 2,061,611 | 3,357,537,473 |
| 2025-02-20 | 16.38 | 16.48 | 16.12 | 16.44 | +0.55% | 1,300,819 | 2,124,966,943 |
| 2025-02-19 | 16.51 | 16.61 | 16.29 | 16.35 | -0.37% | 1,566,817 | 2,572,213,147 |
| 2025-02-18 | 16.41 | 16.59 | 16.31 | 16.41 | -0.55% | 1,449,983 | 2,385,640,200 |
| 2025-02-17 | 16.71 | 16.71 | 16.41 | 16.5 | -3.85% | 2,385,440 | 3,938,646,125 |
| 2025-02-14 | 17.15 | 17.34 | 17.01 | 17.16 | +0.88% | 1,155,270 | 1,979,857,333 |
| 2025-02-13 | 17.08 | 17.2 | 16.98 | 17.01 | +0.18% | 1,272,922 | 2,173,308,264 |
| 2025-02-12 | 17.03 | 17.12 | 16.87 | 16.98 | -1.74% | 1,582,010 | 2,685,571,782 |
| 2025-02-11 | 17.04 | 17.58 | 16.92 | 17.28 | +2.43% | 2,925,262 | 5,070,661,925 |
| 2025-02-10 | 16.81 | 17.06 | 16.74 | 16.87 | +1.5% | 2,212,065 | 3,733,076,553 |
| 2025-02-07 | 16.35 | 16.66 | 16.16 | 16.62 | +1.9% | 2,165,528 | 3,565,663,121 |
| 2025-02-06 | 16.58 | 16.58 | 16.11 | 16.31 | -0.97% | 2,001,627 | 3,258,744,766 |
| 2025-02-05 | 16.59 | 16.73 | 16.31 | 16.47 | +1.42% | 2,061,406 | 3,391,610,271 |
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
ч┤лщЗСчЯ┐ф╕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