股票概览
14.02
-1.68%
-0.24
14.28
开盘价
14.44
最高价
13.98
最低价
1,017,958
成交量
数据更新至: 2024-06-28
技术指标
14.48
MA5 (5日均线)
15.33
MA10 (10日均线)
16.38
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 | 14.28 | 14.44 | 13.98 | 14.02 | -1.68% | 1,017,958 | 1,445,147,114 |
| 2024-06-27 | 14.53 | 14.62 | 14.26 | 14.26 | -2.73% | 832,928 | 1,197,505,307 |
| 2024-06-26 | 14.44 | 14.7 | 14.23 | 14.66 | +1.52% | 1,142,670 | 1,654,972,376 |
| 2024-06-25 | 15.02 | 15.17 | 14.31 | 14.44 | -3.93% | 1,540,082 | 2,251,920,621 |
| 2024-06-24 | 15.33 | 15.46 | 15 | 15.03 | -2.78% | 1,014,950 | 1,541,305,225 |
| 2024-06-21 | 15.58 | 15.98 | 15.46 | 15.46 | -0.77% | 1,057,762 | 1,656,667,322 |
| 2024-06-20 | 16.3 | 16.3 | 15.57 | 15.58 | -4.77% | 1,336,040 | 2,114,995,523 |
| 2024-06-19 | 16.74 | 16.74 | 16.33 | 16.36 | -2.27% | 747,914 | 1,229,311,837 |
| 2024-06-18 | 16.69 | 16.94 | 16.65 | 16.74 | +0.12% | 573,195 | 961,572,891 |
| 2024-06-17 | 16.72 | 16.88 | 16.45 | 16.72 | 0% | 660,026 | 1,101,457,019 |
| 2024-06-14 | 16.52 | 16.79 | 16.25 | 16.72 | +1.27% | 833,054 | 1,386,972,976 |
| 2024-06-13 | 16.65 | 16.73 | 16.48 | 16.51 | -0.84% | 659,708 | 1,093,118,058 |
| 2024-06-12 | 16.65 | 16.68 | 16.46 | 16.65 | +0.36% | 671,136 | 1,113,468,906 |
| 2024-06-11 | 16.61 | 16.69 | 16.41 | 16.59 | -0.9% | 764,391 | 1,266,989,618 |
| 2024-06-07 | 17.05 | 17.28 | 16.54 | 16.74 | -2.56% | 1,636,189 | 2,739,495,927 |
| 2024-06-06 | 18.25 | 18.45 | 17.11 | 17.18 | -6.02% | 1,921,234 | 3,376,060,586 |
| 2024-06-05 | 18.4 | 18.42 | 18.21 | 18.28 | -1.88% | 728,484 | 1,334,767,802 |
| 2024-06-04 | 18.44 | 18.65 | 18.3 | 18.63 | +0.59% | 666,170 | 1,231,272,622 |
| 2024-06-03 | 18.54 | 18.56 | 18.35 | 18.52 | -0.38% | 697,638 | 1,286,583,824 |
| 2024-05-31 | 18.92 | 18.95 | 18.57 | 18.59 | -1.64% | 831,091 | 1,552,557,291 |
| 2024-05-30 | 19.11 | 19.3 | 18.83 | 18.9 | -0.53% | 977,197 | 1,856,844,567 |
| 2024-05-29 | 18.69 | 19.39 | 18.69 | 19 | +2.76% | 1,900,741 | 3,645,745,737 |
| 2024-05-28 | 18.44 | 18.7 | 18.37 | 18.49 | -0.22% | 675,229 | 1,247,997,775 |
| 2024-05-27 | 18.78 | 18.86 | 18.28 | 18.53 | -1.23% | 976,756 | 1,800,967,636 |
| 2024-05-24 | 18.86 | 19.3 | 18.72 | 18.76 | -0.9% | 1,130,400 | 2,145,871,399 |
| 2024-05-23 | 19.5 | 19.55 | 18.86 | 18.93 | -3.22% | 1,773,080 | 3,394,936,375 |
| 2024-05-22 | 18.51 | 19.86 | 18.51 | 19.56 | +6.89% | 3,006,932 | 5,765,513,882 |
| 2024-05-21 | 18.47 | 18.49 | 18.26 | 18.3 | -1.08% | 531,462 | 973,606,667 |
| 2024-05-20 | 18.5 | 18.74 | 18.45 | 18.5 | -0.64% | 623,633 | 1,157,588,691 |
| 2024-05-17 | 18.35 | 18.62 | 18.16 | 18.62 | +0.43% | 792,745 | 1,456,614,251 |
| 2024-05-16 | 18.61 | 18.67 | 18.4 | 18.54 | -0.7% | 707,683 | 1,311,818,671 |
| 2024-05-15 | 18.83 | 19.05 | 18.65 | 18.67 | -0.85% | 572,771 | 1,075,756,255 |
| 2024-05-14 | 18.99 | 19 | 18.72 | 18.83 | -0.48% | 664,370 | 1,250,412,006 |
| 2024-05-13 | 18.6 | 19.09 | 18.31 | 18.92 | +1.61% | 1,227,827 | 2,308,094,699 |
| 2024-05-10 | 18.92 | 18.92 | 18.51 | 18.62 | -1.79% | 1,054,451 | 1,965,177,639 |
| 2024-05-09 | 18.59 | 19.3 | 18.57 | 18.96 | +2.43% | 1,463,899 | 2,789,006,257 |
| 2024-05-08 | 18.77 | 18.77 | 18.5 | 18.51 | -1.39% | 676,018 | 1,255,470,468 |
| 2024-05-07 | 18.4 | 18.77 | 18.23 | 18.77 | +1.4% | 1,016,165 | 1,886,072,659 |
| 2024-05-06 | 18.3 | 18.68 | 18.3 | 18.51 | +1.7% | 1,119,969 | 2,074,242,531 |
| 2024-04-30 | 18.6 | 18.7 | 18.11 | 18.2 | -4.21% | 1,808,807 | 3,306,061,395 |
| 2024-04-29 | 18.64 | 19.33 | 18.61 | 19 | +2.04% | 1,294,736 | 2,460,590,224 |
| 2024-04-26 | 18.2 | 18.7 | 18.15 | 18.62 | +1.92% | 977,970 | 1,814,623,706 |
| 2024-04-25 | 18.4 | 18.58 | 18.1 | 18.27 | -1.24% | 765,376 | 1,399,919,826 |
| 2024-04-24 | 18.8 | 18.84 | 18.35 | 18.5 | -1.49% | 703,404 | 1,300,237,522 |
| 2024-04-23 | 19.04 | 19.33 | 18.73 | 18.78 | -2.44% | 919,244 | 1,739,279,979 |
| 2024-04-22 | 19 | 19.68 | 18.99 | 19.25 | +4.34% | 1,682,037 | 3,255,373,716 |
| 2024-04-19 | 18.68 | 18.68 | 18.25 | 18.45 | -1.81% | 900,729 | 1,658,497,546 |
| 2024-04-18 | 18.54 | 18.92 | 18.22 | 18.79 | +1.02% | 858,203 | 1,602,270,218 |
| 2024-04-17 | 18.23 | 18.6 | 18.23 | 18.6 | +2.2% | 709,027 | 1,309,818,550 |
| 2024-04-16 | 18.67 | 18.67 | 18.16 | 18.2 | -2.62% | 730,718 | 1,339,533,054 |
| 2024-04-15 | 18.55 | 19.04 | 18.51 | 18.69 | +0.7% | 802,284 | 1,506,081,290 |
| 2024-04-12 | 19.02 | 19.09 | 18.53 | 18.56 | -2.42% | 759,589 | 1,421,011,642 |
| 2024-04-11 | 19.09 | 19.23 | 18.84 | 19.02 | -0.78% | 605,962 | 1,154,142,990 |
| 2024-04-10 | 19.67 | 19.69 | 19.08 | 19.17 | -2.54% | 675,196 | 1,302,305,275 |
| 2024-04-09 | 19.4 | 19.78 | 19.37 | 19.67 | +1.34% | 617,601 | 1,213,041,343 |
| 2024-04-08 | 19.8 | 19.8 | 19.4 | 19.41 | -2.22% | 732,661 | 1,431,786,921 |
| 2024-04-03 | 19.95 | 20.09 | 19.79 | 19.85 | -1% | 588,427 | 1,170,345,857 |
| 2024-04-02 | 20.15 | 20.26 | 19.8 | 20.05 | -0.5% | 883,542 | 1,766,602,099 |
| 2024-04-01 | 19.66 | 20.17 | 19.62 | 20.15 | +3.28% | 1,019,119 | 2,038,910,511 |
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
щЪЖхЯ║ч╗┐шГ╜ 属于 新能源 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