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)
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 |
|---|---|---|---|---|---|---|---|
| 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 |
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