股票概览
8.61
+0.23%
+0.02
8.6
开盘价
8.64
最高价
8.52
最低价
209,357
成交量
数据更新至: 2024-10-31
技术指标
8.69
MA5 (5日均线)
8.60
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 8.6 | 8.64 | 8.52 | 8.61 | +0.23% | 209,357 | 179,838,542 |
| 2024-10-30 | 8.66 | 8.74 | 8.51 | 8.59 | -0.81% | 209,140 | 179,961,767 |
| 2024-10-29 | 8.92 | 8.92 | 8.57 | 8.66 | -2.37% | 306,102 | 265,914,099 |
| 2024-10-28 | 8.73 | 8.9 | 8.6 | 8.87 | +1.72% | 307,512 | 269,414,168 |
| 2024-10-25 | 8.48 | 8.79 | 8.47 | 8.72 | +2.95% | 342,617 | 296,982,853 |
| 2024-10-24 | 8.55 | 8.6 | 8.39 | 8.47 | -1.28% | 198,443 | 168,006,659 |
| 2024-10-23 | 8.5 | 8.73 | 8.43 | 8.58 | +0.47% | 370,816 | 317,538,429 |
| 2024-10-22 | 8.95 | 8.95 | 8.42 | 8.54 | +1.91% | 464,429 | 397,041,757 |
| 2024-10-21 | 8.63 | 8.68 | 8.34 | 8.38 | -2.1% | 238,292 | 201,035,185 |
| 2024-10-18 | 8.35 | 8.7 | 8.31 | 8.56 | +2.15% | 147,704 | 125,301,035 |
| 2024-10-17 | 8.58 | 8.64 | 8.37 | 8.38 | -1.87% | 120,150 | 102,045,132 |
| 2024-10-16 | 8.52 | 8.63 | 8.47 | 8.54 | -0.58% | 121,756 | 103,994,578 |
| 2024-10-15 | 8.86 | 8.87 | 8.58 | 8.59 | -2.94% | 151,324 | 131,868,962 |
| 2024-10-14 | 8.72 | 8.87 | 8.63 | 8.85 | +1.96% | 142,931 | 125,604,552 |
| 2024-10-11 | 8.9 | 8.99 | 8.6 | 8.68 | -2.91% | 137,202 | 120,108,028 |
| 2024-10-10 | 8.9 | 9.11 | 8.71 | 8.94 | +0.9% | 256,752 | 229,581,813 |
| 2024-10-09 | 9.31 | 9.33 | 8.79 | 8.86 | -6.64% | 306,787 | 277,786,529 |
| 2024-10-08 | 10.17 | 10.18 | 9.09 | 9.49 | +2.37% | 494,209 | 471,356,702 |
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