股票概览
8.86
+0.91%
+0.08
8.75
开盘价
8.9
最高价
8.75
最低价
126,202
成交量
数据更新至: 2024-05-20
技术指标
8.95
MA5 (5日均线)
9.01
MA10 (10日均线)
8.99
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 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 8.75 | 8.9 | 8.75 | 8.86 | +0.91% | 126,202 | 111,696,395 |
| 2024-05-17 | 8.83 | 8.88 | 8.69 | 8.78 | -0.9% | 161,786 | 141,781,249 |
| 2024-05-16 | 8.98 | 9.03 | 8.82 | 8.86 | -1.66% | 206,032 | 183,051,610 |
| 2024-05-15 | 9.24 | 9.27 | 9 | 9.01 | -2.59% | 238,659 | 217,166,728 |
| 2024-05-14 | 9.01 | 9.33 | 9 | 9.25 | +2.66% | 347,564 | 320,926,935 |
| 2024-05-13 | 8.97 | 9.08 | 8.87 | 9.01 | 0% | 114,641 | 103,112,851 |
| 2024-05-10 | 9.04 | 9.08 | 8.89 | 9.01 | -0.44% | 121,175 | 108,712,710 |
| 2024-05-09 | 9.03 | 9.13 | 9.01 | 9.05 | -0.11% | 149,514 | 135,432,391 |
| 2024-05-08 | 9.16 | 9.18 | 9 | 9.06 | -1.41% | 157,973 | 143,518,760 |
| 2024-05-07 | 9.11 | 9.24 | 9.02 | 9.19 | +0.88% | 187,583 | 172,011,085 |
| 2024-05-06 | 9.1 | 9.22 | 9.07 | 9.11 | +1.45% | 187,961 | 171,563,059 |
| 2024-04-30 | 9.1 | 9.12 | 8.95 | 8.98 | -1.21% | 124,316 | 111,799,676 |
| 2024-04-29 | 9.09 | 9.13 | 8.76 | 9.09 | +0.44% | 162,981 | 146,750,614 |
| 2024-04-26 | 8.74 | 9.05 | 8.72 | 9.05 | +3.31% | 137,469 | 123,187,759 |
| 2024-04-25 | 8.81 | 8.88 | 8.74 | 8.76 | -0.68% | 96,236 | 84,792,910 |
| 2024-04-24 | 8.65 | 8.83 | 8.52 | 8.82 | +1.85% | 122,135 | 106,414,953 |
| 2024-04-23 | 8.86 | 8.95 | 8.64 | 8.66 | -2.7% | 151,578 | 132,487,295 |
| 2024-04-22 | 9.08 | 9.15 | 8.88 | 8.9 | -2.52% | 132,890 | 119,475,603 |
| 2024-04-19 | 9.11 | 9.22 | 9.02 | 9.13 | -0.22% | 148,265 | 135,212,497 |
| 2024-04-18 | 9.07 | 9.25 | 8.97 | 9.15 | +0.77% | 214,619 | 196,271,191 |
| 2024-04-17 | 8.81 | 9.08 | 8.77 | 9.08 | +3.89% | 198,805 | 178,232,382 |
| 2024-04-16 | 9 | 9.09 | 8.71 | 8.74 | -3.43% | 189,658 | 167,989,807 |
| 2024-04-15 | 8.96 | 9.09 | 8.8 | 9.05 | +1.12% | 193,273 | 173,879,698 |
| 2024-04-12 | 8.95 | 9.07 | 8.92 | 8.95 | +0.11% | 125,045 | 112,542,357 |
| 2024-04-11 | 8.76 | 9.06 | 8.67 | 8.94 | +1.94% | 153,934 | 137,499,307 |
| 2024-04-10 | 8.92 | 8.98 | 8.68 | 8.77 | -1.57% | 115,731 | 101,820,307 |
| 2024-04-09 | 8.9 | 8.94 | 8.82 | 8.91 | 0% | 102,290 | 90,824,558 |
| 2024-04-08 | 8.93 | 9.06 | 8.9 | 8.91 | -0.56% | 146,292 | 131,237,646 |
| 2024-04-03 | 9.01 | 9.04 | 8.93 | 8.96 | -0.88% | 107,639 | 96,491,678 |
| 2024-04-02 | 9.13 | 9.15 | 8.99 | 9.04 | -0.99% | 148,643 | 134,455,459 |
| 2024-04-01 | 9.11 | 9.25 | 9.08 | 9.13 | +0.22% | 234,564 | 214,995,919 |
| 2024-03-29 | 9 | 9.11 | 8.97 | 9.11 | +1% | 121,744 | 110,181,584 |
| 2024-03-28 | 8.77 | 9.09 | 8.76 | 9.02 | +2.62% | 195,515 | 175,749,197 |
| 2024-03-27 | 9.12 | 9.18 | 8.78 | 8.79 | -3.62% | 185,976 | 166,338,083 |
| 2024-03-26 | 8.91 | 9.17 | 8.91 | 9.12 | +1.79% | 231,027 | 209,212,276 |
| 2024-03-25 | 8.92 | 9.16 | 8.91 | 8.96 | -0.44% | 186,038 | 167,958,843 |
| 2024-03-22 | 9.12 | 9.14 | 8.93 | 9 | -1.96% | 215,336 | 193,762,187 |
| 2024-03-21 | 9.13 | 9.26 | 9.06 | 9.18 | +0.11% | 257,911 | 236,315,441 |
| 2024-03-20 | 9.06 | 9.21 | 9.03 | 9.17 | +0.77% | 233,388 | 212,893,930 |
| 2024-03-19 | 9.16 | 9.28 | 9.05 | 9.1 | -0.87% | 264,092 | 241,071,952 |
| 2024-03-18 | 8.97 | 9.29 | 8.91 | 9.18 | +4.2% | 458,901 | 420,382,628 |
| 2024-03-15 | 8.6 | 8.85 | 8.56 | 8.81 | +2.2% | 191,869 | 167,087,467 |
| 2024-03-14 | 8.66 | 8.78 | 8.55 | 8.62 | -1.15% | 156,294 | 135,272,137 |
| 2024-03-13 | 8.65 | 8.9 | 8.63 | 8.72 | +0.35% | 272,960 | 239,298,347 |
| 2024-03-12 | 8.66 | 8.73 | 8.59 | 8.69 | +0.23% | 208,824 | 181,025,879 |
| 2024-03-11 | 8.56 | 8.69 | 8.54 | 8.67 | +0.58% | 209,070 | 180,489,192 |
| 2024-03-08 | 8.65 | 8.8 | 8.57 | 8.62 | +0.7% | 236,259 | 204,605,582 |
| 2024-03-07 | 8.7 | 8.84 | 8.55 | 8.56 | -2.62% | 360,168 | 313,142,475 |
| 2024-03-06 | 9.23 | 9.23 | 8.68 | 8.79 | -4.77% | 577,471 | 510,442,969 |
| 2024-03-05 | 8.62 | 9.53 | 8.57 | 9.23 | +6.58% | 467,571 | 424,809,838 |
| 2024-03-04 | 8.71 | 8.84 | 8.59 | 8.66 | -1.59% | 135,918 | 118,157,845 |
| 2024-03-01 | 8.76 | 8.9 | 8.74 | 8.8 | +0.46% | 183,212 | 161,486,480 |
| 2024-02-29 | 8.3 | 8.77 | 8.28 | 8.76 | +4.53% | 208,270 | 179,260,728 |
| 2024-02-28 | 8.68 | 8.74 | 8.36 | 8.38 | -3.57% | 229,322 | 196,312,580 |
| 2024-02-27 | 8.5 | 8.69 | 8.43 | 8.69 | +2.24% | 199,054 | 172,029,419 |
| 2024-02-26 | 8.42 | 8.7 | 8.42 | 8.5 | +1.43% | 231,110 | 197,701,629 |
| 2024-02-23 | 8.3 | 8.42 | 8.23 | 8.38 | +0.96% | 132,648 | 110,480,703 |
| 2024-02-22 | 8.2 | 8.33 | 8.18 | 8.3 | +0.48% | 112,196 | 92,968,803 |
| 2024-02-21 | 8.15 | 8.42 | 8.08 | 8.26 | +1.35% | 165,885 | 137,730,707 |
| 2024-02-20 | 8.16 | 8.18 | 8.04 | 8.15 | -0.49% | 116,870 | 94,940,443 |
| 2024-02-19 | 8.18 | 8.24 | 8.08 | 8.19 | +0.37% | 189,409 | 154,565,287 |
| 2024-02-08 | 8 | 8.19 | 7.95 | 8.16 | +2% | 237,687 | 192,443,533 |
| 2024-02-07 | 7.8 | 8.19 | 7.8 | 8 | +1.91% | 250,349 | 201,746,287 |
| 2024-02-06 | 7.3 | 7.91 | 7.27 | 7.85 | +6.22% | 202,066 | 154,156,856 |
| 2024-02-05 | 7.64 | 7.72 | 7.19 | 7.39 | -3.78% | 205,541 | 153,226,275 |
| 2024-02-02 | 7.85 | 7.91 | 7.36 | 7.68 | -1.54% | 155,871 | 119,189,291 |
| 2024-02-01 | 7.85 | 8.01 | 7.75 | 7.8 | -0.64% | 151,239 | 119,053,384 |
| 2024-01-31 | 8 | 8.04 | 7.8 | 7.85 | -2% | 120,922 | 95,743,703 |
| 2024-01-30 | 8.13 | 8.26 | 7.99 | 8.01 | -1.72% | 120,606 | 98,284,981 |
| 2024-01-29 | 8.26 | 8.31 | 8.15 | 8.15 | -1.09% | 135,825 | 111,735,588 |
| 2024-01-26 | 8.15 | 8.28 | 8.11 | 8.24 | +1.1% | 185,403 | 152,298,974 |
| 2024-01-25 | 7.98 | 8.21 | 7.9 | 8.15 | +2.52% | 177,655 | 144,013,884 |
| 2024-01-24 | 7.77 | 7.96 | 7.68 | 7.95 | +3.52% | 188,225 | 147,339,632 |
| 2024-01-23 | 7.62 | 7.73 | 7.48 | 7.68 | +0.66% | 143,240 | 109,196,000 |
| 2024-01-22 | 7.9 | 7.97 | 7.55 | 7.63 | -3.66% | 152,993 | 118,870,443 |
| 2024-01-19 | 7.89 | 7.97 | 7.85 | 7.92 | +0.13% | 90,488 | 71,625,023 |
| 2024-01-18 | 7.93 | 7.95 | 7.66 | 7.91 | -0.88% | 191,122 | 148,921,423 |
| 2024-01-17 | 8.19 | 8.23 | 7.98 | 7.98 | -2.8% | 119,608 | 96,568,703 |
| 2024-01-16 | 8.18 | 8.25 | 8.13 | 8.21 | +0.49% | 112,861 | 92,384,626 |
| 2024-01-15 | 8.11 | 8.25 | 8.1 | 8.17 | +0.12% | 72,203 | 59,022,069 |
| 2024-01-12 | 8.23 | 8.27 | 8.15 | 8.16 | -0.85% | 69,606 | 57,146,913 |
| 2024-01-11 | 8.15 | 8.26 | 8.12 | 8.23 | +1.35% | 86,220 | 70,734,773 |
| 2024-01-10 | 8.15 | 8.22 | 8.08 | 8.12 | -0.61% | 78,884 | 64,289,331 |
| 2024-01-09 | 8.15 | 8.27 | 8.11 | 8.17 | +0.62% | 94,124 | 77,069,081 |
| 2024-01-08 | 8.25 | 8.26 | 8.11 | 8.12 | -1.58% | 98,430 | 80,544,082 |
| 2024-01-05 | 8.36 | 8.45 | 8.23 | 8.25 | -1.32% | 105,781 | 88,259,467 |
| 2024-01-04 | 8.39 | 8.42 | 8.33 | 8.36 | -0.59% | 101,987 | 85,281,672 |
| 2024-01-03 | 8.45 | 8.48 | 8.35 | 8.41 | -0.59% | 105,667 | 88,867,558 |
| 2024-01-02 | 8.48 | 8.57 | 8.45 | 8.46 | -0.47% | 124,783 | 106,163,787 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
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
ф╕Ац▒╜шзгцФ╛ 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