股票概览
9.27
+7.79%
+0.67
8.75
开盘价
9.33
最高价
8.74
最低价
459,075
成交量
数据更新至: 2024-09-30
技术指标
8.56
MA5 (5日均线)
8.27
MA10 (10日均线)
7.93
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.75 | 9.33 | 8.74 | 9.27 | +7.79% | 459,075 | 415,462,895 |
| 2024-09-27 | 8.55 | 8.75 | 8.49 | 8.6 | +1.78% | 278,265 | 239,216,163 |
| 2024-09-26 | 8.26 | 8.45 | 8.26 | 8.45 | +2.18% | 133,722 | 111,895,731 |
| 2024-09-25 | 8.21 | 8.48 | 8.21 | 8.27 | +0.98% | 181,218 | 151,906,797 |
| 2024-09-24 | 8.16 | 8.24 | 8.1 | 8.19 | +0.49% | 109,173 | 89,191,122 |
| 2024-09-23 | 8.12 | 8.17 | 8.05 | 8.15 | +0.49% | 89,215 | 72,337,542 |
| 2024-09-20 | 8.1 | 8.24 | 8.02 | 8.11 | +0.25% | 128,166 | 104,162,346 |
| 2024-09-19 | 7.97 | 8.17 | 7.87 | 8.09 | +2.02% | 224,082 | 180,787,591 |
| 2024-09-18 | 7.65 | 7.98 | 7.65 | 7.93 | +3.66% | 127,614 | 100,097,577 |
| 2024-09-13 | 7.7 | 7.74 | 7.62 | 7.65 | -0.65% | 38,504 | 29,529,726 |
| 2024-09-12 | 7.67 | 7.82 | 7.67 | 7.7 | 0% | 48,878 | 37,892,158 |
| 2024-09-11 | 7.56 | 7.77 | 7.56 | 7.7 | +1.05% | 62,988 | 48,500,261 |
| 2024-09-10 | 7.59 | 7.64 | 7.49 | 7.62 | +0.13% | 55,469 | 41,939,984 |
| 2024-09-09 | 7.58 | 7.64 | 7.49 | 7.61 | 0% | 71,956 | 54,468,447 |
| 2024-09-06 | 7.55 | 7.78 | 7.55 | 7.61 | +0.79% | 88,577 | 67,976,051 |
| 2024-09-05 | 7.45 | 7.6 | 7.41 | 7.55 | +1.89% | 78,360 | 58,978,801 |
| 2024-09-04 | 7.41 | 7.49 | 7.34 | 7.41 | -0.13% | 66,752 | 49,529,879 |
| 2024-09-03 | 7.5 | 7.53 | 7.38 | 7.42 | -1.2% | 104,788 | 77,778,541 |
| 2024-09-02 | 7.71 | 7.72 | 7.48 | 7.51 | -2.85% | 115,306 | 87,009,308 |
| 2024-08-30 | 7.61 | 7.8 | 7.58 | 7.73 | +1.58% | 92,715 | 71,689,379 |
| 2024-08-29 | 7.56 | 7.67 | 7.53 | 7.61 | +0.26% | 48,597 | 37,026,634 |
| 2024-08-28 | 7.64 | 7.68 | 7.56 | 7.59 | -1.17% | 59,592 | 45,340,596 |
| 2024-08-27 | 7.77 | 7.8 | 7.65 | 7.68 | -1.16% | 53,607 | 41,193,955 |
| 2024-08-26 | 7.74 | 7.85 | 7.71 | 7.77 | +0.26% | 67,035 | 52,178,359 |
| 2024-08-23 | 7.72 | 7.79 | 7.66 | 7.75 | +1.04% | 74,151 | 57,318,596 |
| 2024-08-22 | 7.79 | 7.82 | 7.65 | 7.67 | -1.54% | 71,178 | 54,914,925 |
| 2024-08-21 | 7.8 | 7.89 | 7.78 | 7.79 | -0.76% | 56,194 | 44,010,192 |
| 2024-08-20 | 7.95 | 7.98 | 7.8 | 7.85 | -1.13% | 66,004 | 51,850,389 |
| 2024-08-19 | 7.85 | 8.04 | 7.82 | 7.94 | +0.89% | 83,475 | 66,461,620 |
| 2024-08-16 | 7.92 | 7.98 | 7.86 | 7.87 | -0.63% | 75,596 | 59,717,032 |
| 2024-08-15 | 7.75 | 8 | 7.69 | 7.92 | +2.06% | 95,740 | 75,459,374 |
| 2024-08-14 | 7.75 | 7.85 | 7.73 | 7.76 | -0.39% | 66,718 | 52,042,679 |
| 2024-08-13 | 7.72 | 7.79 | 7.67 | 7.79 | +0.91% | 57,770 | 44,712,632 |
| 2024-08-12 | 7.76 | 7.8 | 7.7 | 7.72 | -0.9% | 70,527 | 54,565,661 |
| 2024-08-09 | 7.86 | 7.95 | 7.78 | 7.79 | -0.64% | 79,935 | 62,609,403 |
| 2024-08-08 | 7.9 | 7.92 | 7.75 | 7.84 | -1.01% | 95,766 | 75,022,374 |
| 2024-08-07 | 7.91 | 8 | 7.88 | 7.92 | -0.38% | 71,624 | 56,921,207 |
| 2024-08-06 | 8.01 | 8.09 | 7.86 | 7.95 | -0.25% | 102,726 | 81,589,811 |
| 2024-08-05 | 8.2 | 8.28 | 7.95 | 7.97 | -3.98% | 154,245 | 124,517,155 |
| 2024-08-02 | 8.4 | 8.47 | 8.28 | 8.3 | -2.01% | 112,735 | 94,315,602 |
| 2024-08-01 | 8.47 | 8.54 | 8.41 | 8.47 | 0% | 160,007 | 135,552,550 |
| 2024-07-31 | 8.19 | 8.51 | 8.15 | 8.47 | +3.8% | 210,998 | 177,740,686 |
| 2024-07-30 | 8.3 | 8.3 | 8.1 | 8.16 | -1.81% | 148,828 | 121,591,380 |
| 2024-07-29 | 8.28 | 8.52 | 8.23 | 8.31 | -0.12% | 220,194 | 184,492,061 |
| 2024-07-26 | 8.31 | 8.35 | 8.15 | 8.32 | +5.18% | 254,352 | 209,989,077 |
| 2024-07-25 | 7.78 | 7.95 | 7.72 | 7.91 | +1.54% | 92,135 | 72,408,327 |
| 2024-07-24 | 7.98 | 8 | 7.78 | 7.79 | -1.77% | 85,017 | 66,729,427 |
| 2024-07-23 | 8.06 | 8.17 | 7.93 | 7.93 | -1.25% | 91,168 | 73,330,417 |
| 2024-07-22 | 8.08 | 8.15 | 8 | 8.03 | -0.5% | 101,254 | 81,608,650 |
| 2024-07-19 | 8.13 | 8.2 | 8.07 | 8.07 | -0.49% | 90,807 | 73,902,315 |
| 2024-07-18 | 8.14 | 8.17 | 8.02 | 8.11 | -0.61% | 87,030 | 70,510,778 |
| 2024-07-17 | 8.25 | 8.25 | 8.13 | 8.16 | -0.73% | 91,443 | 74,775,605 |
| 2024-07-16 | 8.23 | 8.27 | 8.14 | 8.22 | +0.37% | 106,584 | 87,629,364 |
| 2024-07-15 | 8.15 | 8.27 | 8.11 | 8.19 | +0.49% | 128,295 | 105,320,458 |
| 2024-07-12 | 8.05 | 8.18 | 8.01 | 8.15 | +0.99% | 106,124 | 85,974,690 |
| 2024-07-11 | 7.89 | 8.08 | 7.84 | 8.07 | +3.33% | 138,834 | 111,301,534 |
| 2024-07-10 | 7.72 | 7.9 | 7.69 | 7.81 | +1.43% | 95,723 | 74,949,137 |
| 2024-07-09 | 7.49 | 7.72 | 7.48 | 7.7 | +2.12% | 74,453 | 56,732,670 |
| 2024-07-08 | 7.67 | 7.78 | 7.5 | 7.54 | -2.2% | 68,707 | 52,280,669 |
| 2024-07-05 | 7.6 | 7.74 | 7.57 | 7.71 | +0.92% | 56,241 | 43,022,637 |
| 2024-07-04 | 7.74 | 7.81 | 7.61 | 7.64 | -1.16% | 68,422 | 52,704,086 |
| 2024-07-03 | 7.76 | 7.82 | 7.7 | 7.73 | -0.64% | 70,085 | 54,386,321 |
| 2024-07-02 | 7.89 | 7.93 | 7.76 | 7.78 | -1.52% | 75,643 | 59,233,801 |
| 2024-07-01 | 7.8 | 7.98 | 7.74 | 7.9 | +0.89% | 107,163 | 84,034,201 |
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