股票概览
12.9
0%
0
12.88
开盘价
12.93
最高价
12.82
最低价
328,421
成交量
数据更新至: 2025-03-25
技术指标
13.00
MA5 (5日均线)
13.07
MA10 (10日均线)
13.08
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 12.88 | 12.93 | 12.82 | 12.9 | 0% | 328,421 | 422,782,592 |
| 2025-03-24 | 12.92 | 12.95 | 12.72 | 12.9 | -0.08% | 679,121 | 872,454,485 |
| 2025-03-21 | 13.08 | 13.1 | 12.9 | 12.91 | -1.53% | 916,534 | 1,188,739,580 |
| 2025-03-20 | 13.16 | 13.2 | 13.05 | 13.11 | -0.38% | 657,475 | 862,846,516 |
| 2025-03-19 | 13.23 | 13.24 | 13.14 | 13.16 | -0.98% | 731,949 | 965,009,501 |
| 2025-03-18 | 13.2 | 13.42 | 13.14 | 13.29 | +1.06% | 1,251,549 | 1,659,444,156 |
| 2025-03-17 | 13.16 | 13.21 | 13.11 | 13.15 | 0% | 651,108 | 856,729,399 |
| 2025-03-14 | 12.97 | 13.18 | 12.94 | 13.15 | +1.31% | 876,934 | 1,148,735,104 |
| 2025-03-13 | 13.08 | 13.11 | 12.93 | 12.98 | -1.29% | 674,084 | 876,283,844 |
| 2025-03-12 | 13.07 | 13.28 | 13.06 | 13.15 | +1.15% | 975,015 | 1,282,572,422 |
| 2025-03-11 | 12.89 | 13 | 12.86 | 13 | -0.15% | 551,271 | 713,060,352 |
| 2025-03-10 | 13.09 | 13.12 | 12.95 | 13.02 | -0.31% | 565,528 | 735,702,528 |
| 2025-03-07 | 13.1 | 13.2 | 13.01 | 13.06 | -0.46% | 707,646 | 926,392,665 |
| 2025-03-06 | 13.05 | 13.16 | 13.04 | 13.12 | +1.16% | 789,057 | 1,034,782,436 |
| 2025-03-05 | 12.97 | 13.08 | 12.91 | 12.97 | -0.23% | 521,775 | 676,593,709 |
| 2025-03-04 | 12.9 | 13 | 12.86 | 13 | 0% | 517,510 | 669,678,841 |
| 2025-03-03 | 12.93 | 13.15 | 12.83 | 13 | +0.62% | 810,517 | 1,057,367,146 |
| 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 |
| 2025-01-27 | 12.65 | 12.79 | 12.55 | 12.55 | -0.4% | 561,777 | 710,814,519 |
| 2025-01-24 | 12.53 | 12.65 | 12.41 | 12.6 | +0.56% | 647,023 | 813,927,953 |
| 2025-01-23 | 12.75 | 12.85 | 12.53 | 12.53 | -0.63% | 786,816 | 998,076,771 |
| 2025-01-22 | 12.66 | 12.68 | 12.53 | 12.61 | -0.86% | 529,236 | 667,273,663 |
| 2025-01-21 | 12.84 | 12.87 | 12.66 | 12.72 | -0.55% | 510,885 | 649,979,325 |
| 2025-01-20 | 12.88 | 12.95 | 12.75 | 12.79 | +0.16% | 671,265 | 862,559,953 |
| 2025-01-17 | 12.8 | 12.87 | 12.75 | 12.77 | -0.78% | 625,935 | 801,003,679 |
| 2025-01-16 | 12.7 | 12.93 | 12.7 | 12.87 | +1.66% | 921,063 | 1,181,583,144 |
| 2025-01-15 | 12.8 | 12.8 | 12.63 | 12.66 | -1.33% | 719,404 | 913,433,177 |
| 2025-01-14 | 12.44 | 12.88 | 12.42 | 12.83 | +3.47% | 1,140,060 | 1,447,242,335 |
| 2025-01-13 | 12.3 | 12.48 | 12.25 | 12.4 | -0.08% | 547,909 | 678,661,890 |
| 2025-01-10 | 12.65 | 12.71 | 12.41 | 12.41 | -2.05% | 689,828 | 866,049,914 |
| 2025-01-09 | 12.6 | 12.73 | 12.57 | 12.67 | 0% | 539,057 | 683,301,119 |
| 2025-01-08 | 12.83 | 12.83 | 12.45 | 12.67 | -1.4% | 914,570 | 1,155,255,976 |
| 2025-01-07 | 12.71 | 12.85 | 12.64 | 12.85 | +1.1% | 619,479 | 791,437,474 |
| 2025-01-06 | 12.75 | 12.83 | 12.63 | 12.71 | -0.31% | 649,443 | 826,248,270 |
| 2025-01-03 | 13.03 | 13.05 | 12.73 | 12.75 | -1.7% | 946,873 | 1,218,009,815 |
| 2025-01-02 | 13.37 | 13.39 | 12.88 | 12.97 | -2.92% | 1,324,174 | 1,732,867,213 |
| 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 |
| 2024-11-29 | 13.59 | 13.96 | 13.56 | 13.81 | +1.4% | 1,586,473 | 2,183,999,835 |
| 2024-11-28 | 13.88 | 13.9 | 13.61 | 13.62 | -1.8% | 1,211,723 | 1,664,619,476 |
| 2024-11-27 | 13.63 | 13.87 | 13.36 | 13.87 | +1.69% | 1,600,369 | 2,173,398,864 |
| 2024-11-26 | 13.8 | 13.96 | 13.61 | 13.64 | -1.87% | 1,377,137 | 1,893,867,910 |
| 2024-11-25 | 14.09 | 14.2 | 13.73 | 13.9 | -0.71% | 1,914,902 | 2,667,946,028 |
| 2024-11-22 | 14.72 | 14.74 | 14 | 14 | -5.47% | 2,860,578 | 4,123,868,247 |
| 2024-11-21 | 14.71 | 15.09 | 14.66 | 14.81 | 0% | 2,211,914 | 3,285,987,413 |
| 2024-11-20 | 14.72 | 14.9 | 14.57 | 14.81 | -0.54% | 2,416,851 | 3,562,684,195 |
| 2024-11-19 | 15.17 | 15.24 | 14.42 | 14.89 | -1.52% | 3,385,910 | 5,010,297,288 |
| 2024-11-18 | 14.93 | 15.44 | 14.49 | 15.12 | +2.72% | 4,570,895 | 6,857,838,387 |
| 2024-11-15 | 14.45 | 15.15 | 14.36 | 14.72 | +1.38% | 3,820,981 | 5,630,766,598 |
| 2024-11-14 | 15.01 | 15.17 | 14.49 | 14.52 | -3.65% | 2,879,502 | 4,247,981,279 |
| 2024-11-13 | 15.15 | 15.33 | 14.66 | 15.07 | -2.46% | 4,069,917 | 6,111,441,156 |
| 2024-11-12 | 15.7 | 16.25 | 15.23 | 15.45 | -0.64% | 8,305,613 | 13,100,007,757 |
| 2024-11-11 | 14.08 | 15.55 | 14.01 | 15.55 | +9.97% | 6,305,389 | 9,419,703,286 |
| 2024-11-08 | 14.45 | 14.58 | 14.11 | 14.14 | -1.6% | 2,809,303 | 4,030,842,664 |
| 2024-11-07 | 14.15 | 14.37 | 13.95 | 14.37 | -0.07% | 2,659,802 | 3,773,105,099 |
| 2024-11-06 | 14.31 | 14.79 | 14.26 | 14.38 | +0.63% | 3,773,586 | 5,465,114,650 |
| 2024-11-05 | 14.3 | 14.53 | 13.9 | 14.29 | -0.07% | 4,086,250 | 5,808,815,844 |
| 2024-11-04 | 13.72 | 14.33 | 13.6 | 14.3 | +6% | 4,520,161 | 6,337,562,729 |
| 2024-11-01 | 13.36 | 14.18 | 13.35 | 13.49 | +1.66% | 2,985,042 | 4,081,198,432 |
| 2024-10-31 | 13.21 | 13.41 | 13.06 | 13.27 | +0.15% | 1,926,697 | 2,553,477,155 |
| 2024-10-30 | 13.26 | 13.48 | 13.2 | 13.25 | -1.12% | 1,610,319 | 2,138,953,914 |
| 2024-10-29 | 13.55 | 13.7 | 13.37 | 13.4 | -2.19% | 2,234,357 | 3,015,441,527 |
| 2024-10-28 | 13.6 | 13.7 | 13.46 | 13.7 | +0.74% | 1,648,292 | 2,241,762,016 |
| 2024-10-25 | 13.49 | 13.72 | 13.48 | 13.6 | +0.89% | 1,543,889 | 2,098,013,606 |
| 2024-10-24 | 13.8 | 13.8 | 13.45 | 13.48 | -2.25% | 1,686,611 | 2,284,141,334 |
| 2024-10-23 | 13.77 | 14.18 | 13.55 | 13.79 | +0.07% | 3,136,981 | 4,344,572,913 |
| 2024-10-22 | 13.17 | 13.95 | 13.11 | 13.78 | +4.55% | 3,356,840 | 4,590,714,344 |
| 2024-10-21 | 13.3 | 13.35 | 13.11 | 13.18 | -0.6% | 2,015,107 | 2,655,510,715 |
| 2024-10-18 | 12.87 | 13.47 | 12.77 | 13.26 | +3.03% | 2,635,152 | 3,456,679,168 |
| 2024-10-17 | 13.11 | 13.16 | 12.86 | 12.87 | -0.62% | 1,587,212 | 2,059,765,834 |
| 2024-10-16 | 12.88 | 13.1 | 12.81 | 12.95 | -0.77% | 1,483,385 | 1,920,851,335 |
| 2024-10-15 | 13.22 | 13.35 | 13.03 | 13.05 | -2.17% | 1,555,400 | 2,048,481,212 |
| 2024-10-14 | 13.19 | 13.4 | 13.01 | 13.34 | +1.14% | 1,708,318 | 2,259,472,982 |
| 2024-10-11 | 13.6 | 13.6 | 13.04 | 13.19 | -3.51% | 2,066,413 | 2,743,858,155 |
| 2024-10-10 | 13.51 | 14 | 13.26 | 13.67 | -0.07% | 2,807,488 | 3,842,779,311 |
| 2024-10-09 | 14.6 | 14.61 | 13.68 | 13.68 | -10% | 4,445,864 | 6,239,291,203 |
| 2024-10-08 | 16.26 | 16.35 | 13.96 | 15.2 | +2.15% | 6,948,963 | 10,680,700,441 |
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