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)
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 | 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 |
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