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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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