股票概览
7.83
+1.29%
+0.1
7.69
开盘价
7.9
最高价
7.68
最低价
87,128
成交量
数据更新至: 2024-06-28
技术指标
7.83
MA5 (5日均线)
7.99
MA10 (10日均线)
8.13
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 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 7.69 | 7.9 | 7.68 | 7.83 | +1.29% | 87,128 | 68,216,844 |
| 2024-06-27 | 7.98 | 8 | 7.72 | 7.73 | -3.38% | 92,743 | 72,416,047 |
| 2024-06-26 | 7.8 | 8.01 | 7.77 | 8 | +2.04% | 75,290 | 59,511,092 |
| 2024-06-25 | 7.79 | 7.92 | 7.76 | 7.84 | +0.9% | 77,621 | 60,870,984 |
| 2024-06-24 | 7.9 | 7.94 | 7.74 | 7.77 | -3.72% | 85,801 | 67,206,335 |
| 2024-06-21 | 8 | 8.15 | 7.98 | 8.07 | +0.75% | 69,140 | 55,888,779 |
| 2024-06-20 | 8.18 | 8.2 | 7.97 | 8.01 | -1.96% | 84,563 | 68,113,647 |
| 2024-06-19 | 8.29 | 8.32 | 8.17 | 8.17 | -1.45% | 57,768 | 47,489,616 |
| 2024-06-18 | 8.15 | 8.3 | 8.14 | 8.29 | +1.84% | 92,459 | 76,174,625 |
| 2024-06-17 | 8.1 | 8.24 | 8.07 | 8.14 | +0.12% | 87,053 | 71,106,509 |
| 2024-06-14 | 8.14 | 8.17 | 8.06 | 8.13 | -0.49% | 96,560 | 78,303,697 |
| 2024-06-13 | 8.17 | 8.22 | 8.13 | 8.17 | -0.49% | 70,657 | 57,710,817 |
| 2024-06-12 | 8.23 | 8.25 | 8.19 | 8.21 | -0.24% | 61,383 | 50,450,393 |
| 2024-06-11 | 8.31 | 8.32 | 8.21 | 8.23 | -1.44% | 69,082 | 57,043,335 |
| 2024-06-07 | 8.25 | 8.37 | 8.21 | 8.35 | +1.95% | 76,531 | 63,609,750 |
| 2024-06-06 | 8.39 | 8.4 | 8.15 | 8.19 | -2.27% | 102,106 | 84,024,276 |
| 2024-06-05 | 8.46 | 8.49 | 8.36 | 8.38 | -0.36% | 78,143 | 65,952,624 |
| 2024-06-04 | 8.33 | 8.42 | 8.28 | 8.41 | +0.84% | 99,936 | 83,515,311 |
| 2024-06-03 | 8.42 | 8.49 | 8.27 | 8.34 | -0.95% | 106,313 | 89,027,656 |
| 2024-05-31 | 8.42 | 8.54 | 8.41 | 8.42 | +0.24% | 75,193 | 63,646,842 |
| 2024-05-30 | 8.39 | 8.54 | 8.39 | 8.4 | +0.36% | 83,742 | 70,843,361 |
| 2024-05-29 | 8.4 | 8.45 | 8.32 | 8.37 | -0.59% | 69,609 | 58,364,707 |
| 2024-05-28 | 8.53 | 8.55 | 8.41 | 8.42 | -1.41% | 70,749 | 59,931,045 |
| 2024-05-27 | 8.46 | 8.55 | 8.37 | 8.54 | +0.83% | 94,434 | 79,797,498 |
| 2024-05-24 | 8.44 | 8.54 | 8.39 | 8.47 | +0.24% | 90,812 | 77,013,403 |
| 2024-05-23 | 8.66 | 8.68 | 8.42 | 8.45 | -2.87% | 169,706 | 144,572,613 |
| 2024-05-22 | 8.8 | 8.83 | 8.7 | 8.7 | -1.02% | 123,237 | 107,634,824 |
| 2024-05-21 | 8.81 | 8.9 | 8.72 | 8.79 | -0.79% | 127,832 | 112,557,133 |
| 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 |
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