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 |
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