股票概览
12.92
-3.37%
-0.45
13.3
开盘价
13.36
最高价
12.9
最低价
1,174,511
成交量
数据更新至: 2025-02-28
技术指标
13.29
MA5 (5日均线)
13.32
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 13.3 | 13.36 | 12.9 | 12.92 | -3.37% | 1,174,511 | 1,539,461,911 |
| 2025-02-27 | 13.41 | 13.55 | 13.28 | 13.37 | -0.15% | 969,841 | 1,300,193,967 |
| 2025-02-26 | 13.42 | 13.43 | 13.32 | 13.39 | -0.3% | 831,492 | 1,111,439,117 |
| 2025-02-25 | 13.21 | 13.53 | 13.15 | 13.43 | +0.75% | 1,214,634 | 1,625,598,186 |
| 2025-02-24 | 13.29 | 13.48 | 13.23 | 13.33 | +0.08% | 956,163 | 1,276,680,007 |
| 2025-02-21 | 13.26 | 13.33 | 13.18 | 13.32 | +0.3% | 969,332 | 1,287,561,668 |
| 2025-02-20 | 13.3 | 13.33 | 13.2 | 13.28 | -0.45% | 745,819 | 988,646,464 |
| 2025-02-19 | 13.23 | 13.39 | 13.21 | 13.34 | +0.68% | 820,455 | 1,092,324,518 |
| 2025-02-18 | 13.49 | 13.49 | 13.21 | 13.25 | -2.07% | 1,012,383 | 1,351,130,777 |
| 2025-02-17 | 13.61 | 13.65 | 13.45 | 13.53 | -0.59% | 1,085,433 | 1,467,807,758 |
| 2025-02-14 | 13.45 | 13.72 | 13.45 | 13.61 | +1.19% | 1,331,894 | 1,814,283,818 |
| 2025-02-13 | 13.72 | 13.75 | 13.44 | 13.45 | -1.82% | 1,259,210 | 1,707,218,727 |
| 2025-02-12 | 13.55 | 13.71 | 13.48 | 13.7 | +0.15% | 1,407,436 | 1,913,371,431 |
| 2025-02-11 | 14.28 | 14.28 | 13.65 | 13.68 | -3.53% | 2,426,084 | 3,350,383,445 |
| 2025-02-10 | 14.7 | 14.7 | 13.99 | 14.18 | +4.73% | 4,059,130 | 5,780,951,287 |
| 2025-02-07 | 13.48 | 13.68 | 13.3 | 13.54 | +2.89% | 2,403,959 | 3,243,928,896 |
| 2025-02-06 | 12.69 | 13.2 | 12.58 | 13.16 | +3.7% | 1,539,325 | 1,987,618,425 |
| 2025-02-05 | 12.61 | 12.78 | 12.58 | 12.69 | +1.12% | 824,057 | 1,046,243,568 |
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