股票概览
13.43
+1.28%
+0.17
13.2
开盘价
13.59
最高价
13.17
最低价
1,051,599
成交量
数据更新至: 2024-06-28
技术指标
13.40
MA5 (5日均线)
13.72
MA10 (10日均线)
13.60
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 | 13.2 | 13.59 | 13.17 | 13.43 | +1.28% | 1,051,599 | 1,413,861,674 |
| 2024-06-27 | 13.47 | 13.52 | 13.25 | 13.26 | -2.28% | 675,809 | 902,692,724 |
| 2024-06-26 | 13.33 | 13.6 | 13.2 | 13.57 | +1.95% | 921,879 | 1,233,876,909 |
| 2024-06-25 | 13.41 | 13.75 | 13.12 | 13.31 | -0.97% | 1,129,025 | 1,514,993,700 |
| 2024-06-24 | 13.88 | 14 | 13.44 | 13.44 | -3.93% | 1,245,670 | 1,701,614,828 |
| 2024-06-21 | 13.81 | 14.2 | 13.75 | 13.99 | +0.79% | 1,114,072 | 1,559,947,121 |
| 2024-06-20 | 14.1 | 14.21 | 13.83 | 13.88 | -1.63% | 1,131,800 | 1,582,764,537 |
| 2024-06-19 | 14.27 | 14.38 | 14.07 | 14.11 | -1.12% | 1,377,869 | 1,958,869,870 |
| 2024-06-18 | 13.99 | 14.34 | 13.85 | 14.27 | +2.07% | 1,911,082 | 2,700,140,309 |
| 2024-06-17 | 13.5 | 14 | 13.42 | 13.98 | +3.25% | 2,148,599 | 2,972,383,807 |
| 2024-06-14 | 13.37 | 13.56 | 13.23 | 13.54 | +1.27% | 1,206,829 | 1,616,311,747 |
| 2024-06-13 | 13.3 | 13.51 | 13.27 | 13.37 | -0.07% | 1,155,122 | 1,546,858,632 |
| 2024-06-12 | 13.18 | 13.43 | 13.17 | 13.38 | +0.6% | 833,636 | 1,111,068,253 |
| 2024-06-11 | 13.2 | 13.38 | 12.95 | 13.3 | -0.08% | 1,071,214 | 1,409,863,901 |
| 2024-06-07 | 13.25 | 13.54 | 13.15 | 13.31 | +0.91% | 986,845 | 1,313,894,835 |
| 2024-06-06 | 13.5 | 13.62 | 13.15 | 13.19 | -2.58% | 1,505,545 | 2,003,828,023 |
| 2024-06-05 | 13.8 | 13.8 | 13.36 | 13.54 | -1.31% | 976,994 | 1,325,825,587 |
| 2024-06-04 | 13.4 | 13.75 | 13.33 | 13.72 | +1.48% | 1,256,042 | 1,712,686,066 |
| 2024-06-03 | 13.75 | 13.77 | 13.43 | 13.52 | -1.96% | 1,323,678 | 1,789,885,558 |
| 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 |
| 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 |
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