股票概览
14.59
+0.97%
+0.14
14.3
开盘价
14.96
最高价
14.29
最低价
2,571,055
成交量
数据更新至: 2024-07-31
技术指标
14.85
MA5 (5日均线)
15.08
MA10 (10日均线)
14.85
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 |
|---|---|---|---|---|---|---|---|
| 2024-07-31 | 14.3 | 14.96 | 14.29 | 14.59 | +0.97% | 2,571,055 | 3,779,046,296 |
| 2024-07-30 | 14.88 | 14.9 | 14.38 | 14.45 | -3.73% | 1,607,088 | 2,334,788,092 |
| 2024-07-29 | 15 | 15.38 | 14.96 | 15.01 | -0.79% | 1,603,035 | 2,430,408,477 |
| 2024-07-26 | 15.15 | 15.37 | 14.87 | 15.13 | +0.33% | 1,870,475 | 2,826,044,078 |
| 2024-07-25 | 14.41 | 15.28 | 14.41 | 15.08 | +3.64% | 2,187,295 | 3,262,311,179 |
| 2024-07-24 | 15.07 | 15.15 | 14.48 | 14.55 | -3.9% | 2,233,791 | 3,291,561,978 |
| 2024-07-23 | 15.68 | 15.71 | 15.07 | 15.14 | -3.69% | 2,120,840 | 3,259,747,495 |
| 2024-07-22 | 15.49 | 15.96 | 15.49 | 15.72 | +2.14% | 2,393,236 | 3,761,496,644 |
| 2024-07-19 | 15.8 | 16.12 | 15.3 | 15.39 | -2.47% | 3,010,208 | 4,736,917,417 |
| 2024-07-18 | 15.61 | 16.06 | 15.46 | 15.78 | +0.51% | 2,209,946 | 3,492,160,990 |
| 2024-07-17 | 15.81 | 16.03 | 15.66 | 15.7 | -1.63% | 2,404,515 | 3,804,028,468 |
| 2024-07-16 | 15.2 | 16.13 | 15.18 | 15.96 | +4.04% | 3,476,628 | 5,479,240,224 |
| 2024-07-15 | 15.5 | 15.83 | 15.21 | 15.34 | +1.25% | 3,023,082 | 4,683,799,753 |
| 2024-07-12 | 15.08 | 15.29 | 14.83 | 15.15 | -0.2% | 2,509,644 | 3,778,537,109 |
| 2024-07-11 | 14.7 | 15.36 | 14.66 | 15.18 | +7.2% | 4,378,766 | 6,601,559,510 |
| 2024-07-10 | 13.8 | 14.41 | 13.74 | 14.16 | +2.16% | 2,082,418 | 2,953,819,421 |
| 2024-07-09 | 13.5 | 13.87 | 13.41 | 13.86 | +1.76% | 1,188,290 | 1,624,431,061 |
| 2024-07-08 | 13.64 | 13.88 | 13.6 | 13.62 | -0.51% | 859,017 | 1,179,529,701 |
| 2024-07-05 | 13.4 | 13.81 | 13.27 | 13.69 | +0.81% | 959,719 | 1,297,948,191 |
| 2024-07-04 | 13.9 | 13.97 | 13.58 | 13.58 | -2.23% | 1,122,179 | 1,543,737,241 |
| 2024-07-03 | 13.82 | 13.96 | 13.64 | 13.89 | +1.91% | 1,332,314 | 1,841,028,334 |
| 2024-07-02 | 13.6 | 13.91 | 13.56 | 13.63 | +0.37% | 1,167,144 | 1,601,810,247 |
| 2024-07-01 | 13.44 | 13.64 | 13.21 | 13.58 | +1.12% | 960,013 | 1,291,446,744 |
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