股票概览
13.79
+2%
+0.27
13.53
开盘价
13.97
最高价
13.43
最低价
1,716,649
成交量
数据更新至: 2024-05-31
技术指标
13.71
MA5 (5日均线)
14.08
MA10 (10日均线)
14.34
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-31 | 13.53 | 13.97 | 13.43 | 13.79 | +2% | 1,716,649 | 2,370,871,024 |
| 2024-05-30 | 13.49 | 13.7 | 13.42 | 13.52 | +0.52% | 1,185,401 | 1,604,854,427 |
| 2024-05-29 | 13.5 | 13.65 | 13.4 | 13.45 | -1.25% | 1,380,878 | 1,862,345,804 |
| 2024-05-28 | 14.16 | 14.16 | 13.61 | 13.62 | -3.88% | 1,623,402 | 2,241,025,105 |
| 2024-05-27 | 14.15 | 14.31 | 14 | 14.17 | +0.5% | 981,552 | 1,387,938,046 |
| 2024-05-24 | 14.2 | 14.34 | 14.06 | 14.1 | -3.42% | 1,026,088 | 1,452,817,960 |
| 2024-05-23 | 14.53 | 14.75 | 14.44 | 14.6 | -0.48% | 1,291,121 | 1,883,939,951 |
| 2024-05-22 | 14.4 | 14.81 | 14.36 | 14.67 | +0.89% | 1,824,179 | 2,663,994,251 |
| 2024-05-21 | 14.37 | 14.63 | 14.06 | 14.54 | +1.18% | 2,159,167 | 3,097,191,157 |
| 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 |
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