股票概览
14.37
+0.84%
+0.12
14.25
开盘价
14.47
最高价
14.16
最低价
1,485,975
成交量
数据更新至: 2024-05-20
技术指标
14.35
MA5 (5日均线)
14.55
MA10 (10日均线)
15.37
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 | 14.25 | 14.47 | 14.16 | 14.37 | +0.84% | 1,485,975 | 2,131,054,080 |
| 2024-05-17 | 14.15 | 14.31 | 14.08 | 14.25 | +0.42% | 1,141,396 | 1,620,473,759 |
| 2024-05-16 | 14.31 | 14.36 | 14.12 | 14.19 | -0.56% | 1,053,299 | 1,497,898,242 |
| 2024-05-15 | 14.56 | 14.56 | 14.21 | 14.27 | -2.79% | 1,533,552 | 2,201,568,192 |
| 2024-05-14 | 14.48 | 14.78 | 14.48 | 14.68 | +1.38% | 1,430,684 | 2,101,414,919 |
| 2024-05-13 | 14.51 | 14.7 | 14.33 | 14.48 | -2.03% | 1,404,809 | 2,038,538,293 |
| 2024-05-10 | 15.05 | 15.09 | 14.71 | 14.78 | -1.79% | 1,544,373 | 2,285,967,648 |
| 2024-05-09 | 14.85 | 15.17 | 14.75 | 15.05 | +0.47% | 2,076,896 | 3,110,605,544 |
| 2024-05-08 | 14.5 | 15.06 | 14.33 | 14.98 | +3.6% | 3,583,980 | 5,312,636,302 |
| 2024-05-07 | 14.95 | 14.96 | 14.26 | 14.46 | -2.1% | 3,049,134 | 4,402,004,402 |
| 2024-05-06 | 14.72 | 15.15 | 14.71 | 14.77 | +0.34% | 3,079,032 | 4,570,916,709 |
| 2024-04-30 | 16.11 | 16.11 | 14.72 | 14.72 | -10.02% | 5,701,653 | 8,600,904,118 |
| 2024-04-29 | 16.7 | 17.07 | 16.22 | 16.36 | -1.27% | 2,899,156 | 4,783,635,421 |
| 2024-04-26 | 15.87 | 16.7 | 15.83 | 16.57 | +3.43% | 2,469,112 | 4,067,711,812 |
| 2024-04-25 | 16.44 | 16.52 | 15.9 | 16.02 | -1.66% | 1,695,506 | 2,732,263,175 |
| 2024-04-24 | 16.55 | 16.59 | 16.17 | 16.29 | -0.61% | 1,339,485 | 2,188,782,431 |
| 2024-04-23 | 16.7 | 16.82 | 16.28 | 16.39 | -1.74% | 1,313,208 | 2,162,637,754 |
| 2024-04-22 | 16.79 | 16.97 | 16.26 | 16.68 | -2.06% | 1,433,643 | 2,382,609,658 |
| 2024-04-19 | 17.06 | 17.45 | 16.7 | 17.03 | -0.47% | 1,645,747 | 2,796,220,631 |
| 2024-04-18 | 17.23 | 17.48 | 16.88 | 17.11 | -0.12% | 2,022,218 | 3,482,181,755 |
| 2024-04-17 | 16.68 | 17.23 | 16.67 | 17.13 | +3.69% | 1,822,683 | 3,097,054,701 |
| 2024-04-16 | 17.75 | 17.76 | 16.5 | 16.52 | -7.66% | 2,603,674 | 4,403,768,697 |
| 2024-04-15 | 17.9 | 18.09 | 17.52 | 17.89 | -0.33% | 1,466,235 | 2,611,731,295 |
| 2024-04-12 | 18.26 | 18.6 | 17.86 | 17.95 | -2.55% | 2,095,847 | 3,818,962,190 |
| 2024-04-11 | 17.4 | 18.9 | 17.3 | 18.42 | +5.14% | 2,980,432 | 5,443,430,923 |
| 2024-04-10 | 17.88 | 18.08 | 17.41 | 17.52 | -1.79% | 1,235,048 | 2,175,856,821 |
| 2024-04-09 | 17.85 | 17.96 | 17.54 | 17.84 | -0.5% | 1,339,084 | 2,372,417,141 |
| 2024-04-08 | 17.6 | 18.25 | 17.5 | 17.93 | +2.34% | 2,369,405 | 4,253,598,485 |
| 2024-04-03 | 17.6 | 17.68 | 17.3 | 17.52 | -1.02% | 1,351,169 | 2,362,561,335 |
| 2024-04-02 | 17.69 | 17.88 | 17.4 | 17.7 | -0.23% | 1,585,379 | 2,796,636,240 |
| 2024-04-01 | 16.82 | 17.97 | 16.82 | 17.74 | +5.6% | 2,407,523 | 4,244,802,550 |
| 2024-03-29 | 17.13 | 17.13 | 16.48 | 16.8 | -2.15% | 1,966,840 | 3,300,580,126 |
| 2024-03-28 | 16.98 | 17.42 | 16.88 | 17.17 | +1.06% | 1,829,264 | 3,137,513,707 |
| 2024-03-27 | 17.87 | 18.1 | 16.96 | 16.99 | -4.5% | 2,521,143 | 4,379,403,576 |
| 2024-03-26 | 17.54 | 18.05 | 17.42 | 17.79 | +0.68% | 1,937,326 | 3,438,851,654 |
| 2024-03-25 | 17.5 | 18.39 | 17.43 | 17.67 | -0.79% | 2,339,498 | 4,198,553,094 |
| 2024-03-22 | 18.01 | 18.17 | 17.56 | 17.81 | -2.46% | 2,409,512 | 4,313,820,680 |
| 2024-03-21 | 17.3 | 18.45 | 16.99 | 18.26 | +5.12% | 3,689,059 | 6,558,669,663 |
| 2024-03-20 | 17.17 | 17.57 | 16.84 | 17.37 | +0.58% | 2,343,268 | 4,028,589,751 |
| 2024-03-19 | 17.83 | 17.83 | 17.2 | 17.27 | -3.52% | 2,430,225 | 4,241,951,918 |
| 2024-03-18 | 17.1 | 17.98 | 17.08 | 17.9 | +6.36% | 3,194,581 | 5,643,170,168 |
| 2024-03-15 | 16.31 | 16.85 | 16.12 | 16.83 | +1.94% | 2,528,486 | 4,185,130,538 |
| 2024-03-14 | 16.82 | 17.08 | 16.26 | 16.51 | -1.26% | 2,742,368 | 4,554,826,605 |
| 2024-03-13 | 15.76 | 16.97 | 15.71 | 16.72 | +4.89% | 3,802,604 | 6,301,053,249 |
| 2024-03-12 | 15.39 | 16.25 | 15.2 | 15.94 | +5.56% | 4,000,861 | 6,301,798,437 |
| 2024-03-11 | 14.66 | 15.24 | 14.61 | 15.1 | +2.65% | 2,288,529 | 3,435,669,930 |
| 2024-03-08 | 14.82 | 14.92 | 14.51 | 14.71 | -1.41% | 1,558,840 | 2,284,094,988 |
| 2024-03-07 | 14.74 | 15.3 | 14.7 | 14.92 | +0.74% | 2,633,480 | 3,973,273,401 |
| 2024-03-06 | 15.09 | 15.09 | 14.66 | 14.81 | -1.46% | 2,250,881 | 3,345,205,233 |
| 2024-03-05 | 14.45 | 15.3 | 14.26 | 15.03 | +2.31% | 3,254,727 | 4,816,863,929 |
| 2024-03-04 | 14.66 | 14.78 | 14.42 | 14.69 | -0.61% | 1,794,241 | 2,620,630,709 |
| 2024-03-01 | 14.9 | 14.9 | 14.51 | 14.78 | -0.81% | 2,335,963 | 3,431,007,633 |
| 2024-02-29 | 14.2 | 14.91 | 14.14 | 14.9 | +3.54% | 2,506,888 | 3,687,109,808 |
| 2024-02-28 | 15.13 | 15.18 | 14.37 | 14.39 | -6.07% | 3,289,183 | 4,868,530,186 |
| 2024-02-27 | 14.85 | 15.37 | 14.79 | 15.32 | +3.16% | 3,155,030 | 4,761,171,202 |
| 2024-02-26 | 14.82 | 15.2 | 14.68 | 14.85 | +1.23% | 3,691,676 | 5,527,840,909 |
| 2024-02-23 | 14.12 | 14.71 | 14.02 | 14.67 | +6.15% | 3,595,236 | 5,169,893,159 |
| 2024-02-22 | 13.59 | 13.89 | 13.5 | 13.82 | +0.29% | 1,996,455 | 2,736,525,793 |
| 2024-02-21 | 13 | 14.1 | 12.9 | 13.78 | +5.19% | 2,980,017 | 4,054,527,874 |
| 2024-02-20 | 13.36 | 13.36 | 12.83 | 13.1 | -2.82% | 2,099,715 | 2,734,962,802 |
| 2024-02-19 | 13.69 | 13.69 | 13.24 | 13.48 | -0.74% | 1,738,775 | 2,342,215,697 |
| 2024-02-08 | 13.4 | 13.64 | 13.26 | 13.58 | +1.72% | 2,058,524 | 2,774,068,227 |
| 2024-02-07 | 13 | 13.89 | 12.8 | 13.35 | +3.65% | 2,748,480 | 3,698,172,351 |
| 2024-02-06 | 11.7 | 12.94 | 11.64 | 12.88 | +9.25% | 1,950,780 | 2,429,445,625 |
| 2024-02-05 | 12.25 | 12.4 | 11.6 | 11.79 | -4.53% | 1,766,699 | 2,119,404,371 |
| 2024-02-02 | 12.85 | 12.97 | 12.04 | 12.35 | -3.36% | 1,563,759 | 1,952,084,027 |
| 2024-02-01 | 12.8 | 13.09 | 12.55 | 12.78 | -0.16% | 1,357,287 | 1,740,605,927 |
| 2024-01-31 | 13.28 | 13.39 | 12.7 | 12.8 | -3.4% | 1,390,952 | 1,805,354,238 |
| 2024-01-30 | 13.52 | 13.66 | 13.18 | 13.25 | -3% | 988,008 | 1,324,394,988 |
| 2024-01-29 | 14.28 | 14.34 | 13.61 | 13.66 | -3.8% | 1,308,832 | 1,813,360,371 |
| 2024-01-26 | 14.2 | 14.45 | 13.9 | 14.2 | -0.98% | 1,491,846 | 2,114,891,756 |
| 2024-01-25 | 13.72 | 14.5 | 13.56 | 14.34 | +3.84% | 2,110,850 | 2,985,684,176 |
| 2024-01-24 | 13.85 | 14 | 13.4 | 13.81 | +0.36% | 1,313,756 | 1,795,723,852 |
| 2024-01-23 | 13.73 | 13.94 | 13.43 | 13.76 | 0% | 1,451,221 | 1,984,746,403 |
| 2024-01-22 | 14.36 | 14.47 | 13.6 | 13.76 | -4.31% | 1,474,450 | 2,067,184,401 |
| 2024-01-19 | 14.48 | 14.64 | 14.33 | 14.38 | -1.3% | 965,138 | 1,394,766,976 |
| 2024-01-18 | 14.08 | 14.58 | 14 | 14.57 | +1.32% | 1,890,089 | 2,701,503,384 |
| 2024-01-17 | 14.8 | 14.9 | 14.37 | 14.38 | -5.89% | 2,407,920 | 3,523,085,642 |
| 2024-01-16 | 14.7 | 15.42 | 14.62 | 15.28 | +3.31% | 3,093,839 | 4,694,778,541 |
| 2024-01-15 | 14.5 | 15.05 | 14.4 | 14.79 | +1.51% | 1,511,414 | 2,234,181,904 |
| 2024-01-12 | 14.66 | 14.79 | 14.55 | 14.57 | -1.29% | 1,146,717 | 1,680,065,679 |
| 2024-01-11 | 14.4 | 14.92 | 14.28 | 14.76 | +2.43% | 1,960,559 | 2,868,680,404 |
| 2024-01-10 | 14.68 | 14.75 | 14.33 | 14.41 | -2.7% | 1,796,982 | 2,603,563,024 |
| 2024-01-09 | 14.78 | 14.98 | 14.6 | 14.81 | +0.14% | 1,333,507 | 1,968,449,661 |
| 2024-01-08 | 14.8 | 14.95 | 14.45 | 14.79 | -0.67% | 1,656,158 | 2,440,567,207 |
| 2024-01-05 | 15.3 | 15.41 | 14.81 | 14.89 | -2.62% | 1,733,854 | 2,622,284,536 |
| 2024-01-04 | 15.78 | 15.87 | 15.26 | 15.29 | -3.17% | 1,739,904 | 2,685,418,566 |
| 2024-01-03 | 16.18 | 16.22 | 15.68 | 15.79 | -2.77% | 1,913,191 | 3,038,751,803 |
| 2024-01-02 | 16.74 | 16.89 | 16.24 | 16.24 | -3.51% | 1,995,178 | 3,286,210,733 |
| 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
щХ┐хоЙц▒╜ш╜ж 属于 汽车 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
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