股票概览
18.33
+1.55%
+0.28
18.05
开盘价
18.42
最高价
17.93
最低价
1,531,501
成交量
数据更新至: 2025-03-25
技术指标
18.03
MA5 (5日均线)
17.63
MA10 (10日均线)
16.83
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 | 18.05 | 18.42 | 17.93 | 18.33 | +1.55% | 1,531,501 | 2,782,581,932 |
| 2025-03-24 | 17.66 | 18.35 | 17.48 | 18.05 | +2.73% | 2,696,252 | 4,868,638,361 |
| 2025-03-21 | 18 | 18.06 | 17.4 | 17.57 | -3.3% | 2,514,754 | 4,440,714,113 |
| 2025-03-20 | 18.3 | 18.43 | 18.01 | 18.17 | +0.66% | 2,325,790 | 4,235,118,472 |
| 2025-03-19 | 17.78 | 18.05 | 17.69 | 18.05 | +1.63% | 1,892,852 | 3,390,128,165 |
| 2025-03-18 | 17.4 | 17.95 | 17.36 | 17.76 | +3.2% | 2,552,060 | 4,520,896,346 |
| 2025-03-17 | 17.49 | 17.7 | 17.11 | 17.21 | -1.54% | 2,367,763 | 4,111,730,675 |
| 2025-03-14 | 17.39 | 17.63 | 17.18 | 17.48 | +3.07% | 2,989,816 | 5,219,104,860 |
| 2025-03-13 | 16.88 | 17.08 | 16.74 | 16.96 | +1.62% | 2,097,682 | 3,559,737,981 |
| 2025-03-12 | 16.55 | 16.72 | 16.28 | 16.69 | +1.27% | 1,623,982 | 2,687,231,259 |
| 2025-03-11 | 16.28 | 16.48 | 16.1 | 16.48 | -1.02% | 1,800,006 | 2,928,916,870 |
| 2025-03-10 | 16.5 | 16.69 | 16.31 | 16.65 | +1.34% | 1,631,583 | 2,696,257,981 |
| 2025-03-07 | 16.33 | 16.75 | 16.2 | 16.43 | +0.8% | 1,932,341 | 3,190,133,931 |
| 2025-03-06 | 16.25 | 16.49 | 16.19 | 16.3 | +1.81% | 1,782,082 | 2,906,467,183 |
| 2025-03-05 | 15.93 | 16.09 | 15.81 | 16.01 | +0.5% | 1,237,582 | 1,976,188,829 |
| 2025-03-04 | 15.69 | 16.06 | 15.6 | 15.93 | +1.85% | 1,529,355 | 2,423,804,478 |
| 2025-03-03 | 15.48 | 15.86 | 15.45 | 15.64 | +1.89% | 1,461,700 | 2,290,750,530 |
| 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 |
| 2025-01-27 | 16 | 16.31 | 15.94 | 16.24 | +1.37% | 1,547,943 | 2,507,171,803 |
| 2025-01-24 | 16.01 | 16.12 | 15.81 | 16.02 | +0.88% | 1,376,563 | 2,200,932,990 |
| 2025-01-23 | 16.19 | 16.36 | 15.86 | 15.88 | -1.98% | 1,808,043 | 2,905,923,917 |
| 2025-01-22 | 16.36 | 16.39 | 16.05 | 16.2 | -0.31% | 1,283,152 | 2,077,766,555 |
| 2025-01-21 | 16.3 | 16.39 | 16.14 | 16.25 | -0.25% | 1,091,089 | 1,775,020,124 |
| 2025-01-20 | 16.25 | 16.39 | 16.07 | 16.29 | +0.12% | 1,446,115 | 2,346,499,184 |
| 2025-01-17 | 16.31 | 16.41 | 16.12 | 16.27 | +0.62% | 1,682,692 | 2,741,904,814 |
| 2025-01-16 | 16.03 | 16.3 | 16.03 | 16.17 | +2.47% | 2,207,643 | 3,573,654,017 |
| 2025-01-15 | 16.35 | 16.4 | 15.53 | 15.78 | -3.84% | 3,279,464 | 5,211,318,615 |
| 2025-01-14 | 16.29 | 16.48 | 16.05 | 16.41 | +0.06% | 1,800,898 | 2,933,492,770 |
| 2025-01-13 | 16.14 | 16.66 | 16.03 | 16.4 | +1.55% | 2,377,232 | 3,905,138,856 |
| 2025-01-10 | 16.09 | 16.34 | 15.87 | 16.15 | +1.44% | 1,955,517 | 3,158,715,409 |
| 2025-01-09 | 15.91 | 16.03 | 15.72 | 15.92 | +0.44% | 1,342,998 | 2,132,733,325 |
| 2025-01-08 | 16.02 | 16.17 | 15.74 | 15.85 | -1.06% | 1,768,437 | 2,815,392,400 |
| 2025-01-07 | 15.55 | 16.05 | 15.4 | 16.02 | +3.42% | 2,298,933 | 3,655,875,985 |
| 2025-01-06 | 15.68 | 15.86 | 15.33 | 15.49 | -0.51% | 2,252,832 | 3,516,450,288 |
| 2025-01-03 | 15.3 | 15.92 | 15.27 | 15.57 | +2.57% | 3,124,885 | 4,898,067,955 |
| 2025-01-02 | 15.2 | 15.48 | 15 | 15.18 | +0.4% | 1,990,531 | 3,037,419,314 |
| 2024-12-31 | 15.43 | 15.46 | 15.12 | 15.12 | -2.7% | 1,422,365 | 2,172,211,223 |
| 2024-12-30 | 15.26 | 15.72 | 15.23 | 15.54 | +1.57% | 1,524,841 | 2,365,457,326 |
| 2024-12-27 | 15.64 | 15.69 | 15.27 | 15.3 | -2.05% | 1,236,416 | 1,903,734,256 |
| 2024-12-26 | 15.53 | 15.73 | 15.46 | 15.62 | +0.64% | 875,093 | 1,366,286,291 |
| 2024-12-25 | 15.63 | 15.67 | 15.34 | 15.52 | -0.7% | 878,541 | 1,359,933,126 |
| 2024-12-24 | 15.49 | 15.66 | 15.29 | 15.63 | +0.77% | 1,167,419 | 1,811,782,586 |
| 2024-12-23 | 15.16 | 15.59 | 15.09 | 15.51 | +3.26% | 1,884,409 | 2,903,979,102 |
| 2024-12-20 | 15.28 | 15.33 | 15.02 | 15.02 | -1.96% | 1,400,627 | 2,117,319,776 |
| 2024-12-19 | 15.21 | 15.41 | 15.05 | 15.32 | -1.1% | 925,547 | 1,414,586,144 |
| 2024-12-18 | 15.4 | 15.63 | 15.4 | 15.49 | +0.26% | 753,477 | 1,169,485,235 |
| 2024-12-17 | 15.35 | 15.59 | 15.27 | 15.45 | +0.65% | 1,196,822 | 1,851,932,604 |
| 2024-12-16 | 15.57 | 15.64 | 15.31 | 15.35 | -1.41% | 1,283,535 | 1,977,871,986 |
| 2024-12-13 | 16 | 16 | 15.57 | 15.57 | -4.13% | 1,998,112 | 3,143,512,082 |
| 2024-12-12 | 16.12 | 16.28 | 16.09 | 16.24 | +0.74% | 1,005,045 | 1,628,318,303 |
| 2024-12-11 | 16.16 | 16.38 | 16.06 | 16.12 | +0.37% | 1,468,595 | 2,374,455,019 |
| 2024-12-10 | 16.38 | 16.55 | 16 | 16.06 | +1.13% | 1,917,173 | 3,111,739,802 |
| 2024-12-09 | 15.74 | 16.05 | 15.67 | 15.88 | +1.21% | 1,386,205 | 2,208,532,969 |
| 2024-12-06 | 15.42 | 15.74 | 15.41 | 15.69 | +1.36% | 1,378,733 | 2,155,290,558 |
| 2024-12-05 | 15.73 | 15.75 | 15.42 | 15.48 | -2.03% | 1,412,371 | 2,192,389,551 |
| 2024-12-04 | 15.68 | 15.94 | 15.64 | 15.8 | +1.22% | 1,808,366 | 2,853,814,255 |
| 2024-12-03 | 15.59 | 15.63 | 15.28 | 15.61 | +0.32% | 1,495,721 | 2,315,346,608 |
| 2024-12-02 | 15.72 | 15.77 | 15.5 | 15.56 | -0.89% | 1,683,597 | 2,628,279,645 |
| 2024-11-29 | 15.6 | 15.94 | 15.43 | 15.7 | +1.09% | 1,412,604 | 2,220,567,458 |
| 2024-11-28 | 15.65 | 15.72 | 15.46 | 15.53 | -0.96% | 871,587 | 1,357,463,153 |
| 2024-11-27 | 15.55 | 15.68 | 15.33 | 15.68 | +0.9% | 1,101,829 | 1,711,331,758 |
| 2024-11-26 | 15.4 | 15.68 | 15.37 | 15.54 | -0.06% | 914,522 | 1,421,300,260 |
| 2024-11-25 | 15.88 | 16.04 | 15.47 | 15.55 | -1.33% | 1,197,932 | 1,883,870,367 |
| 2024-11-22 | 16.18 | 16.2 | 15.76 | 15.76 | -2.48% | 1,252,431 | 1,995,032,918 |
| 2024-11-21 | 16.04 | 16.23 | 15.97 | 16.16 | +0.81% | 1,353,774 | 2,177,155,617 |
| 2024-11-20 | 16.29 | 16.3 | 15.94 | 16.03 | -1.11% | 1,460,526 | 2,347,972,312 |
| 2024-11-19 | 16 | 16.43 | 16 | 16.21 | +3.18% | 2,600,999 | 4,215,053,447 |
| 2024-11-18 | 15.76 | 15.99 | 15.59 | 15.71 | +0.58% | 1,760,794 | 2,781,021,688 |
| 2024-11-15 | 15.6 | 16.1 | 15.52 | 15.62 | +0.06% | 1,863,567 | 2,954,520,861 |
| 2024-11-14 | 15.9 | 15.94 | 15.58 | 15.61 | -2.44% | 1,947,269 | 3,066,365,949 |
| 2024-11-13 | 15.93 | 16.17 | 15.9 | 16 | +0.13% | 1,439,939 | 2,308,724,718 |
| 2024-11-12 | 16.1 | 16.45 | 15.8 | 15.98 | -3.21% | 2,856,314 | 4,602,711,828 |
| 2024-11-11 | 16.8 | 16.81 | 16.08 | 16.51 | -3.39% | 3,427,065 | 5,620,690,507 |
| 2024-11-08 | 17.35 | 17.59 | 17.02 | 17.09 | 0% | 2,259,978 | 3,902,730,429 |
| 2024-11-07 | 16.72 | 17.1 | 16.5 | 17.09 | -1.27% | 2,808,754 | 4,722,689,573 |
| 2024-11-06 | 17.65 | 17.7 | 17.16 | 17.31 | -2.2% | 1,933,285 | 3,379,872,879 |
| 2024-11-05 | 17.26 | 17.72 | 17.15 | 17.7 | +2.02% | 1,855,231 | 3,243,783,398 |
| 2024-11-04 | 17.36 | 17.42 | 16.97 | 17.35 | +0.58% | 1,508,560 | 2,591,393,809 |
| 2024-11-01 | 16.72 | 17.5 | 16.64 | 17.25 | +2.56% | 2,514,288 | 4,333,954,461 |
| 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
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