股票概览
13.57
-1.67%
-0.23
13.76
开盘价
13.83
最高价
13.5
最低价
81,443
成交量
数据更新至: 2024-06-28
技术指标
13.84
MA5 (5日均线)
14.04
MA10 (10日均线)
14.41
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 13.76 | 13.83 | 13.5 | 13.57 | -1.67% | 81,443 | 110,962,559 |
| 2024-06-27 | 14.02 | 14.05 | 13.66 | 13.8 | -1.22% | 56,390 | 77,876,976 |
| 2024-06-26 | 13.9 | 14.04 | 13.79 | 13.97 | +0.29% | 35,422 | 49,301,858 |
| 2024-06-25 | 13.96 | 14.12 | 13.81 | 13.93 | -0.14% | 48,516 | 67,781,971 |
| 2024-06-24 | 14.05 | 14.19 | 13.8 | 13.95 | -1.27% | 50,201 | 70,086,495 |
| 2024-06-21 | 14.29 | 14.42 | 14.1 | 14.13 | -0.84% | 45,691 | 64,925,401 |
| 2024-06-20 | 14.51 | 14.64 | 14.21 | 14.25 | -2.06% | 45,531 | 65,364,909 |
| 2024-06-19 | 14.29 | 14.7 | 14.23 | 14.55 | +1.82% | 77,122 | 111,754,282 |
| 2024-06-18 | 13.96 | 14.3 | 13.93 | 14.29 | +2.22% | 77,905 | 110,004,136 |
| 2024-06-17 | 14.27 | 14.34 | 13.9 | 13.98 | -2.44% | 93,215 | 130,873,483 |
| 2024-06-14 | 14.48 | 14.56 | 14.23 | 14.33 | -1.38% | 72,880 | 104,425,096 |
| 2024-06-13 | 14.6 | 14.7 | 14.32 | 14.53 | -1.16% | 93,629 | 135,600,236 |
| 2024-06-12 | 14.5 | 14.72 | 14.45 | 14.7 | +1.38% | 59,874 | 87,365,798 |
| 2024-06-11 | 14.8 | 14.89 | 14.49 | 14.5 | -3.01% | 83,516 | 121,998,951 |
| 2024-06-07 | 15.02 | 15.1 | 14.77 | 14.95 | -0.07% | 68,261 | 101,701,255 |
| 2024-06-06 | 15.04 | 15.28 | 14.9 | 14.96 | -0.93% | 57,320 | 86,368,968 |
| 2024-06-05 | 15.14 | 15.32 | 15.05 | 15.1 | +0.13% | 83,319 | 126,436,651 |
| 2024-06-04 | 14.56 | 15.1 | 14.5 | 15.08 | +3.57% | 123,743 | 183,960,304 |
| 2024-06-03 | 14.72 | 14.97 | 14.45 | 14.56 | -3.51% | 154,279 | 226,887,775 |
| 2024-05-31 | 15.2 | 15.27 | 15 | 15.09 | -0.59% | 267,800 | 404,681,943 |
| 2024-05-30 | 15.63 | 15.69 | 15.07 | 15.18 | -2.06% | 127,311 | 195,292,789 |
| 2024-05-29 | 15.3 | 15.63 | 15.21 | 15.5 | +1.37% | 84,952 | 131,358,872 |
| 2024-05-28 | 15.29 | 15.44 | 15.2 | 15.29 | +0.59% | 73,853 | 113,120,607 |
| 2024-05-27 | 15.1 | 15.33 | 15.06 | 15.2 | +0.66% | 67,972 | 103,206,927 |
| 2024-05-24 | 14.97 | 15.31 | 14.97 | 15.1 | +0.47% | 78,749 | 119,558,704 |
| 2024-05-23 | 15.3 | 15.45 | 14.94 | 15.03 | -2.72% | 120,325 | 181,338,690 |
| 2024-05-22 | 15.56 | 15.8 | 15.39 | 15.45 | -1.34% | 74,530 | 116,136,644 |
| 2024-05-21 | 15.77 | 15.85 | 15.58 | 15.66 | -0.63% | 61,544 | 96,608,458 |
| 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 |
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