股票概览
8.2
-2.5%
-0.21
8.39
开盘价
8.44
最高价
8.18
最低价
103,907
成交量
数据更新至: 2024-12-31
技术指标
8.36
MA5 (5日均线)
8.37
MA10 (10日均线)
8.53
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 8.39 | 8.44 | 8.18 | 8.2 | -2.5% | 103,907 | 86,117,565 |
| 2024-12-30 | 8.4 | 8.44 | 8.34 | 8.41 | -0.36% | 76,325 | 64,094,247 |
| 2024-12-27 | 8.47 | 8.5 | 8.37 | 8.44 | -0.12% | 80,917 | 68,141,308 |
| 2024-12-26 | 8.28 | 8.52 | 8.25 | 8.45 | +1.68% | 120,319 | 101,273,707 |
| 2024-12-25 | 8.35 | 8.36 | 8.23 | 8.31 | -0.12% | 73,619 | 60,978,027 |
| 2024-12-24 | 8.26 | 8.33 | 8.24 | 8.32 | +0.85% | 85,403 | 70,832,477 |
| 2024-12-23 | 8.37 | 8.45 | 8.23 | 8.25 | -1.08% | 137,917 | 115,121,430 |
| 2024-12-20 | 8.43 | 8.44 | 8.34 | 8.34 | -1.18% | 115,498 | 96,762,433 |
| 2024-12-19 | 8.46 | 8.48 | 8.35 | 8.44 | -0.71% | 106,511 | 89,568,624 |
| 2024-12-18 | 8.52 | 8.63 | 8.48 | 8.5 | 0% | 115,806 | 99,149,094 |
| 2024-12-17 | 8.48 | 8.61 | 8.47 | 8.5 | 0% | 137,735 | 117,592,567 |
| 2024-12-16 | 8.6 | 8.7 | 8.47 | 8.5 | -1.85% | 136,404 | 116,939,288 |
| 2024-12-13 | 8.77 | 8.77 | 8.63 | 8.66 | -1.59% | 147,430 | 128,122,662 |
| 2024-12-12 | 8.8 | 8.81 | 8.72 | 8.8 | +0.11% | 122,105 | 107,152,457 |
| 2024-12-11 | 8.7 | 8.8 | 8.65 | 8.79 | +0.69% | 136,802 | 119,600,180 |
| 2024-12-10 | 8.94 | 8.98 | 8.72 | 8.73 | -0.91% | 204,985 | 181,137,764 |
| 2024-12-09 | 8.77 | 8.9 | 8.73 | 8.81 | +0.46% | 169,122 | 149,238,610 |
| 2024-12-06 | 8.8 | 8.86 | 8.68 | 8.77 | +1.39% | 185,241 | 162,270,227 |
| 2024-12-05 | 8.6 | 8.66 | 8.57 | 8.65 | +0.12% | 102,081 | 88,032,451 |
| 2024-12-04 | 8.76 | 8.79 | 8.58 | 8.64 | -1.82% | 197,304 | 171,439,379 |
| 2024-12-03 | 8.73 | 8.83 | 8.68 | 8.8 | +0.69% | 170,982 | 149,707,628 |
| 2024-12-02 | 8.46 | 8.77 | 8.46 | 8.74 | +3.43% | 249,449 | 215,712,004 |
| 2024-11-29 | 8.36 | 8.47 | 8.33 | 8.45 | +1.32% | 144,522 | 121,655,153 |
| 2024-11-28 | 8.38 | 8.43 | 8.33 | 8.34 | -0.83% | 113,855 | 95,406,987 |
| 2024-11-27 | 8.36 | 8.42 | 8.19 | 8.41 | +0.24% | 157,905 | 130,897,665 |
| 2024-11-26 | 8.51 | 8.54 | 8.38 | 8.39 | -1.87% | 138,580 | 116,933,485 |
| 2024-11-25 | 8.5 | 8.63 | 8.4 | 8.55 | +0.94% | 149,746 | 127,292,860 |
| 2024-11-22 | 8.84 | 8.88 | 8.45 | 8.47 | -4.83% | 248,694 | 215,297,978 |
| 2024-11-21 | 8.82 | 9.07 | 8.78 | 8.9 | +0.34% | 201,802 | 180,217,023 |
| 2024-11-20 | 8.75 | 8.91 | 8.72 | 8.87 | +0.23% | 242,149 | 213,476,210 |
| 2024-11-19 | 8.99 | 9.01 | 8.61 | 8.85 | +1.03% | 307,772 | 271,292,421 |
| 2024-11-18 | 8.76 | 9.04 | 8.7 | 8.76 | +0.46% | 228,547 | 202,159,946 |
| 2024-11-15 | 8.73 | 8.97 | 8.71 | 8.72 | -0.68% | 216,041 | 190,277,599 |
| 2024-11-14 | 9.07 | 9.09 | 8.75 | 8.78 | -3.52% | 327,021 | 289,699,221 |
| 2024-11-13 | 9.15 | 9.37 | 8.98 | 9.1 | -0.87% | 323,391 | 295,125,373 |
| 2024-11-12 | 9.14 | 9.42 | 9.07 | 9.18 | +0.88% | 471,241 | 433,808,470 |
| 2024-11-11 | 8.87 | 9.1 | 8.83 | 9.1 | +2.59% | 305,432 | 274,777,568 |
| 2024-11-08 | 9 | 9.08 | 8.83 | 8.87 | -1.22% | 253,069 | 226,120,126 |
| 2024-11-07 | 8.7 | 8.98 | 8.63 | 8.98 | +2.75% | 297,434 | 263,497,188 |
| 2024-11-06 | 8.68 | 8.92 | 8.62 | 8.74 | +0.69% | 345,277 | 302,907,380 |
| 2024-11-05 | 8.55 | 8.68 | 8.52 | 8.68 | +1.28% | 239,967 | 207,056,764 |
| 2024-11-04 | 8.39 | 8.63 | 8.39 | 8.57 | +1.78% | 213,735 | 182,417,396 |
| 2024-11-01 | 8.55 | 8.56 | 8.32 | 8.42 | -2.21% | 231,525 | 195,291,351 |
| 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