股票概览
13.36
-2.34%
-0.32
13.69
开盘价
13.72
最高价
13.35
最低价
1,107,950
成交量
数据更新至: 2024-12-31
技术指标
13.72
MA5 (5日均线)
13.83
MA10 (10日均线)
13.94
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 13.69 | 13.72 | 13.35 | 13.36 | -2.34% | 1,107,950 | 1,493,552,420 |
| 2024-12-30 | 13.85 | 13.87 | 13.62 | 13.68 | -1.16% | 1,027,526 | 1,409,025,716 |
| 2024-12-27 | 13.81 | 13.99 | 13.7 | 13.84 | -0.29% | 1,129,214 | 1,561,261,791 |
| 2024-12-26 | 13.85 | 13.96 | 13.79 | 13.88 | +0.22% | 1,066,480 | 1,478,153,667 |
| 2024-12-25 | 14.06 | 14.06 | 13.81 | 13.85 | -1.7% | 1,060,039 | 1,473,180,328 |
| 2024-12-24 | 14 | 14.12 | 13.8 | 14.09 | +1.15% | 1,253,171 | 1,752,862,879 |
| 2024-12-23 | 14.05 | 14.26 | 13.88 | 13.93 | +0.51% | 1,559,093 | 2,194,396,174 |
| 2024-12-20 | 13.85 | 13.93 | 13.77 | 13.86 | 0% | 735,044 | 1,018,040,659 |
| 2024-12-19 | 13.82 | 13.9 | 13.7 | 13.86 | -0.86% | 956,534 | 1,320,392,239 |
| 2024-12-18 | 13.98 | 14.15 | 13.91 | 13.98 | +0.87% | 1,064,608 | 1,493,511,355 |
| 2024-12-17 | 13.83 | 13.99 | 13.79 | 13.86 | +0.14% | 1,022,270 | 1,420,512,380 |
| 2024-12-16 | 14.11 | 14.12 | 13.77 | 13.84 | -2.33% | 1,393,385 | 1,936,865,851 |
| 2024-12-13 | 14.45 | 14.53 | 14.16 | 14.17 | -3.08% | 1,967,735 | 2,818,405,508 |
| 2024-12-12 | 14.17 | 14.8 | 14.12 | 14.62 | +3.18% | 2,962,701 | 4,302,663,830 |
| 2024-12-11 | 14.05 | 14.19 | 14 | 14.17 | +0.78% | 1,128,291 | 1,590,623,834 |
| 2024-12-10 | 14.41 | 14.51 | 14.04 | 14.06 | -0.07% | 1,830,221 | 2,607,321,652 |
| 2024-12-09 | 14.13 | 14.35 | 14.01 | 14.07 | +0.64% | 1,595,189 | 2,260,900,071 |
| 2024-12-06 | 13.86 | 14.05 | 13.73 | 13.98 | +1.01% | 1,217,361 | 1,693,089,189 |
| 2024-12-05 | 13.81 | 13.9 | 13.76 | 13.84 | +0.29% | 900,111 | 1,244,791,864 |
| 2024-12-04 | 14.02 | 14.08 | 13.75 | 13.8 | -1.64% | 1,200,765 | 1,667,792,206 |
| 2024-12-03 | 14.22 | 14.22 | 13.95 | 14.03 | -1.47% | 1,492,522 | 2,096,529,758 |
| 2024-12-02 | 13.95 | 14.34 | 13.84 | 14.24 | +3.11% | 2,197,642 | 3,104,327,808 |
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