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)
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 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
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