股票概览
15.76
+0.38%
+0.06
15.72
开盘价
15.83
最高价
15.44
最低价
109,723
成交量
数据更新至: 2024-05-20
技术指标
15.85
MA5 (5日均线)
15.93
MA10 (10日均线)
15.88
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 15.72 | 15.83 | 15.44 | 15.76 | +0.38% | 109,723 | 171,981,833 |
| 2024-05-17 | 15.85 | 15.92 | 15.37 | 15.7 | -1.2% | 137,631 | 214,602,945 |
| 2024-05-16 | 16.03 | 16.3 | 15.84 | 15.89 | -0.63% | 92,165 | 147,742,660 |
| 2024-05-15 | 16 | 16.2 | 15.91 | 15.99 | +0.38% | 75,583 | 121,409,532 |
| 2024-05-14 | 15.94 | 16.05 | 15.8 | 15.93 | -0.06% | 62,455 | 99,385,381 |
| 2024-05-13 | 15.91 | 16.15 | 15.74 | 15.94 | -0.44% | 89,059 | 142,030,543 |
| 2024-05-10 | 15.8 | 16.11 | 15.72 | 16.01 | -1.66% | 145,054 | 230,724,407 |
| 2024-05-09 | 15.87 | 16.3 | 15.87 | 16.28 | +2.58% | 133,659 | 215,946,335 |
| 2024-05-08 | 15.9 | 16.02 | 15.8 | 15.87 | -0.44% | 75,570 | 120,091,400 |
| 2024-05-07 | 15.89 | 16.02 | 15.75 | 15.94 | +0.38% | 101,444 | 161,414,170 |
| 2024-05-06 | 15.83 | 15.94 | 15.36 | 15.88 | +1.99% | 144,315 | 227,092,040 |
| 2024-04-30 | 15.49 | 16.03 | 15.43 | 15.57 | +0.26% | 167,665 | 264,299,503 |
| 2024-04-29 | 15.59 | 15.59 | 15.12 | 15.53 | -0.83% | 120,328 | 184,886,090 |
| 2024-04-26 | 15.39 | 15.68 | 15.05 | 15.66 | +1.16% | 149,109 | 228,858,276 |
| 2024-04-25 | 15.63 | 15.77 | 15.3 | 15.48 | -0.96% | 98,456 | 152,386,249 |
| 2024-04-24 | 15.42 | 15.68 | 15.22 | 15.63 | +1.43% | 114,328 | 177,030,004 |
| 2024-04-23 | 16.01 | 16.16 | 15.3 | 15.41 | -5.29% | 189,913 | 295,685,991 |
| 2024-04-22 | 16.61 | 17.28 | 16.2 | 16.27 | -2.57% | 168,616 | 280,604,181 |
| 2024-04-19 | 16.08 | 16.91 | 16.03 | 16.7 | +3.73% | 219,377 | 362,706,192 |
| 2024-04-18 | 16.4 | 16.61 | 15.89 | 16.1 | -1.89% | 215,593 | 349,384,605 |
| 2024-04-17 | 15.38 | 16.51 | 15.06 | 16.41 | +6.7% | 256,306 | 406,914,858 |
| 2024-04-16 | 15.38 | 15.68 | 15.21 | 15.38 | 0% | 156,376 | 242,423,890 |
| 2024-04-15 | 15.16 | 15.53 | 15 | 15.38 | +1.45% | 114,696 | 175,584,724 |
| 2024-04-12 | 15.1 | 15.32 | 14.94 | 15.16 | +0.46% | 65,113 | 98,692,600 |
| 2024-04-11 | 14.95 | 15.28 | 14.69 | 15.09 | +0.67% | 77,659 | 116,579,793 |
| 2024-04-10 | 14.96 | 15.17 | 14.86 | 14.99 | +0.27% | 68,944 | 103,490,236 |
| 2024-04-09 | 15.28 | 15.32 | 14.86 | 14.95 | -2.8% | 102,216 | 153,548,827 |
| 2024-04-08 | 15.28 | 15.68 | 15.15 | 15.38 | +0.72% | 132,506 | 204,476,652 |
| 2024-04-03 | 15.2 | 15.3 | 15.02 | 15.27 | +0.46% | 79,945 | 121,274,283 |
| 2024-04-02 | 14.9 | 15.3 | 14.88 | 15.2 | +1.88% | 119,803 | 181,306,555 |
| 2024-04-01 | 15.11 | 15.14 | 14.7 | 14.92 | -1.19% | 93,644 | 139,536,058 |
| 2024-03-29 | 14.74 | 15.11 | 14.72 | 15.1 | +2.23% | 89,866 | 134,575,382 |
| 2024-03-28 | 14.79 | 15.03 | 14.66 | 14.77 | -0.61% | 93,781 | 139,307,922 |
| 2024-03-27 | 14.9 | 15.08 | 14.8 | 14.86 | -0.6% | 75,290 | 112,453,930 |
| 2024-03-26 | 15.03 | 15.13 | 14.67 | 14.95 | -1.19% | 110,070 | 163,279,343 |
| 2024-03-25 | 14.61 | 15.3 | 14.56 | 15.13 | +2.93% | 204,522 | 308,053,228 |
| 2024-03-22 | 14.61 | 14.79 | 14.4 | 14.7 | 0% | 102,227 | 149,621,968 |
| 2024-03-21 | 14.82 | 14.95 | 14.68 | 14.7 | -0.81% | 78,110 | 115,467,361 |
| 2024-03-20 | 14.86 | 15.03 | 14.61 | 14.82 | -0.94% | 129,956 | 191,709,420 |
| 2024-03-19 | 15.12 | 15.21 | 14.93 | 14.96 | -1.06% | 73,641 | 110,914,707 |
| 2024-03-18 | 15.42 | 15.43 | 14.95 | 15.12 | -1.31% | 108,946 | 164,364,976 |
| 2024-03-15 | 15.2 | 15.35 | 15.01 | 15.32 | +0.59% | 104,706 | 159,002,426 |
| 2024-03-14 | 15.63 | 15.69 | 15.13 | 15.23 | -2.06% | 89,912 | 137,291,057 |
| 2024-03-13 | 15.36 | 15.58 | 15.21 | 15.55 | +0.97% | 117,483 | 181,300,690 |
| 2024-03-12 | 15.73 | 15.79 | 15.15 | 15.4 | -1.91% | 176,943 | 271,961,777 |
| 2024-03-11 | 16.02 | 16.26 | 15.55 | 15.7 | -1.81% | 143,494 | 226,320,525 |
| 2024-03-08 | 15.87 | 16.2 | 15.86 | 15.99 | +0.88% | 124,611 | 200,204,638 |
| 2024-03-07 | 15.66 | 16.2 | 15.62 | 15.85 | +1.21% | 154,153 | 246,287,703 |
| 2024-03-06 | 15.3 | 15.73 | 15.25 | 15.66 | +2.42% | 120,903 | 188,079,693 |
| 2024-03-05 | 15 | 15.34 | 14.92 | 15.29 | +1.39% | 132,983 | 201,051,767 |
| 2024-03-04 | 14.65 | 15.12 | 14.64 | 15.08 | +2.65% | 154,704 | 231,334,515 |
| 2024-03-01 | 14.55 | 14.69 | 14.51 | 14.69 | +0.82% | 79,422 | 116,180,988 |
| 2024-02-29 | 14.28 | 14.61 | 14.22 | 14.57 | +1.46% | 79,422 | 114,630,349 |
| 2024-02-28 | 14.3 | 14.56 | 14.3 | 14.36 | +0.07% | 89,942 | 129,771,878 |
| 2024-02-27 | 14.42 | 14.46 | 14.21 | 14.35 | -0.76% | 100,290 | 143,427,552 |
| 2024-02-26 | 14.55 | 14.69 | 14.46 | 14.46 | -0.55% | 67,141 | 97,740,633 |
| 2024-02-23 | 14.71 | 14.84 | 14.44 | 14.54 | -1.09% | 68,184 | 99,204,391 |
| 2024-02-22 | 14.59 | 14.74 | 14.5 | 14.7 | +0.55% | 52,665 | 77,080,978 |
| 2024-02-21 | 14.66 | 14.78 | 14.48 | 14.62 | -0.75% | 85,887 | 125,784,011 |
| 2024-02-20 | 14.4 | 14.96 | 14.31 | 14.73 | +2.15% | 101,958 | 149,891,665 |
| 2024-02-19 | 14.2 | 14.48 | 14.14 | 14.42 | +1.26% | 110,337 | 157,891,840 |
| 2024-02-08 | 13.96 | 14.35 | 13.85 | 14.24 | -0.07% | 159,972 | 224,733,520 |
| 2024-02-07 | 14.33 | 14.33 | 13.9 | 14.25 | -0.21% | 187,980 | 266,253,657 |
| 2024-02-06 | 13.9 | 14.37 | 13.75 | 14.28 | +2.15% | 145,027 | 206,031,297 |
| 2024-02-05 | 13.7 | 14.1 | 13.36 | 13.98 | +1.6% | 125,890 | 173,415,643 |
| 2024-02-02 | 13.65 | 14.12 | 13.4 | 13.76 | +0.81% | 108,926 | 150,614,163 |
| 2024-02-01 | 13.74 | 13.92 | 13.65 | 13.65 | -1.09% | 99,111 | 136,493,158 |
| 2024-01-31 | 13.68 | 13.99 | 13.52 | 13.8 | +0.73% | 115,876 | 160,166,897 |
| 2024-01-30 | 13.81 | 13.94 | 13.66 | 13.7 | -1.44% | 83,685 | 115,719,199 |
| 2024-01-29 | 13.84 | 14.13 | 13.69 | 13.9 | +1.02% | 113,415 | 158,150,304 |
| 2024-01-26 | 13.48 | 13.85 | 13.36 | 13.76 | +1.85% | 110,399 | 151,054,775 |
| 2024-01-25 | 13.3 | 13.68 | 13.11 | 13.51 | +2.19% | 117,763 | 158,173,925 |
| 2024-01-24 | 12.85 | 13.24 | 12.8 | 13.22 | +3.2% | 85,611 | 111,474,941 |
| 2024-01-23 | 12.55 | 12.86 | 12.36 | 12.81 | +2.07% | 58,976 | 74,469,959 |
| 2024-01-22 | 13.06 | 13.1 | 12.45 | 12.55 | -4.2% | 86,547 | 111,213,729 |
| 2024-01-19 | 13.25 | 13.26 | 12.96 | 13.1 | -0.98% | 65,578 | 86,065,623 |
| 2024-01-18 | 13.27 | 13.31 | 12.88 | 13.23 | -1.27% | 93,725 | 122,310,412 |
| 2024-01-17 | 13.58 | 13.66 | 13.4 | 13.4 | -1.4% | 57,934 | 78,170,533 |
| 2024-01-16 | 13.55 | 13.64 | 13.38 | 13.59 | +0.22% | 66,334 | 89,397,858 |
| 2024-01-15 | 13.55 | 13.83 | 13.53 | 13.56 | -0.29% | 65,152 | 88,830,422 |
| 2024-01-12 | 13.56 | 13.67 | 13.39 | 13.6 | +0.52% | 77,196 | 104,942,988 |
| 2024-01-11 | 13.78 | 13.83 | 13.37 | 13.53 | -2.17% | 100,788 | 136,509,742 |
| 2024-01-10 | 13.94 | 14.01 | 13.77 | 13.83 | -1.21% | 53,225 | 73,775,915 |
| 2024-01-09 | 14 | 14.1 | 13.81 | 14 | 0% | 73,476 | 102,526,617 |
| 2024-01-08 | 14.09 | 14.22 | 13.96 | 14 | -1.2% | 52,033 | 73,193,736 |
| 2024-01-05 | 14.25 | 14.39 | 14.09 | 14.17 | -1.05% | 66,808 | 95,082,878 |
| 2024-01-04 | 14.35 | 14.4 | 14.03 | 14.32 | -0.28% | 80,784 | 114,677,255 |
| 2024-01-03 | 14.18 | 14.45 | 14.14 | 14.36 | +1.27% | 56,349 | 80,665,354 |
| 2024-01-02 | 14.03 | 14.34 | 13.9 | 14.18 | +1% | 67,775 | 96,047,009 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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╕нф┐бчЙ╣щТв 属于 钢铁 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